Global X Defense Tech ETF

SHLD
🏛️ usa →
68.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.52 60.52 60.44 60.44 52.1K
09:31 60.42 60.50 60.42 60.50 3.7K
09:32 60.53 60.54 60.40 60.42 56.8K
09:33 60.48 60.48 60.43 60.46 3.0K
09:34 60.45 60.50 60.45 60.50 35.1K
09:35 60.49 60.54 60.39 60.50 63.9K
09:36 60.54 60.64 60.54 60.64 7.1K
09:37 60.67 60.70 60.67 60.69 2.2K
09:38 60.66 60.67 60.60 60.67 21.7K
09:39 60.69 60.77 60.69 60.77 12.0K
09:40 60.74 60.76 60.72 60.72 11.8K
09:41 60.72 60.74 60.72 60.72 2.6K
09:42 60.74 60.76 60.74 60.76 12.3K
09:43 60.67 60.74 60.66 60.74 8.1K
09:44 60.74 60.74 60.71 60.72 7.2K
09:45 60.74 60.76 60.74 60.74 5.6K
09:46 60.78 60.78 60.76 60.77 1.1K
09:47 60.77 60.77 60.73 60.77 4.5K
09:48 60.77 60.77 60.76 60.77 1.7K
09:49 60.77 60.78 60.77 60.78 1.5K
09:50 60.79 60.82 60.78 60.82 4.0K
09:51 60.82 60.86 60.82 60.86 14.7K
09:52 60.83 60.84 60.83 60.84 26.2K
09:53 60.83 60.84 60.81 60.84 3.9K
09:54 60.82 60.82 60.80 60.80 4.4K
09:55 60.78 60.78 60.76 60.76 2.2K
09:56 60.75 60.75 60.72 60.72 3.3K
09:57 60.74 60.78 60.74 60.75 7.1K
09:58 60.74 60.80 60.74 60.79 2.4K
09:59 60.78 60.80 60.74 60.79 3.4K
10:00 60.78 60.81 60.78 60.79 6.3K
10:01 60.78 60.79 60.76 60.76 11.9K
10:02 60.78 60.78 60.74 60.75 3.9K
10:03 60.75 60.75 60.73 60.73 5.3K
10:04 60.76 60.80 60.76 60.80 6.8K
10:05 60.79 60.81 60.79 60.80 2.0K
10:06 60.79 60.81 60.79 60.81 1.4K
10:07 60.84 60.85 60.80 60.83 3.4K
10:08 60.80 60.82 60.78 60.78 4.2K
10:09 60.77 60.80 60.77 60.80 3.7K
10:10 60.83 60.86 60.83 60.86 1.6K
10:11 60.84 60.86 60.83 60.86 4.4K
10:12 60.86 60.86 60.81 60.81 7.2K
10:13 60.85 60.85 60.83 60.83 1.5K
10:14 60.85 60.85 60.85 60.85 0.3K
10:15 60.85 60.88 60.85 60.88 2.9K
10:16 60.88 60.90 60.87 60.90 6.5K
10:17 60.88 60.88 60.87 60.87 1.4K
10:18 60.89 60.89 60.89 60.89 1.2K
10:19 60.89 60.89 60.89 60.90 2.2K
10:20 60.90 60.96 60.90 60.96 4.2K
10:21 60.99 61.00 60.99 61.00 12.0K
10:22 61.01 61.01 60.98 60.99 4.2K
10:23 60.97 61.00 60.97 61.00 33.6K
10:24 61.00 61.00 60.99 61.00 11.2K
10:25 61.00 61.03 61.00 61.03 17.1K
10:26 61.03 61.03 61.03 61.03 1.0K
10:27 61.06 61.07 61.05 61.07 2.1K
10:28 61.07 61.08 61.07 61.07 2.3K
10:29 61.08 61.08 61.05 61.05 1.8K
10:30 61.05 61.07 61.02 61.07 1.6K
10:31 61.08 61.09 61.06 61.06 3.1K
10:32 61.05 61.06 61.05 61.06 3.3K
10:33 61.04 61.05 61.04 61.05 2.8K
10:34 61.09 61.09 61.07 61.07 4.2K
10:35 61.11 61.13 61.11 61.13 12.9K
10:36 61.13 61.13 61.13 61.13 3.3K
10:37 61.07 61.07 61.07 61.07 1.6K
10:38 61.08 61.08 61.08 61.08 0.1K
10:39 61.09 61.11 61.09 61.11 2.8K
10:40 61.06 61.06 61.02 61.06 2.9K
10:41 61.03 61.03 61.03 61.03 1.5K
10:42 61.02 61.03 61.02 61.03 1.6K
10:43 61.03 61.04 60.96 60.96 6.4K
10:44 60.96 60.99 60.96 60.98 4.2K
10:45 60.98 61.01 60.98 61.00 4.7K
10:46 61.00 61.01 60.99 61.01 4.5K
10:47 61.02 61.03 61.01 61.01 2.5K
10:48 61.01 61.03 61.01 61.02 5.8K
10:49 61.02 61.02 61.02 61.02 2.5K
10:50 61.01 61.01 61.00 61.00 1.2K
10:51 60.99 61.01 60.99 61.01 3.6K
10:52 61.01 61.02 61.00 61.02 2.8K
10:53 61.01 61.01 60.99 60.99 2.4K
10:54 60.98 60.98 60.96 60.96 1.2K
10:55 60.95 60.97 60.95 60.97 3.4K
10:56 60.96 60.96 60.90 60.90 4.9K
10:57 60.93 60.93 60.88 60.89 4.6K
10:58 60.90 60.91 60.89 60.89 4.0K
10:59 60.90 60.94 60.90 60.93 4.6K
11:00 60.92 60.92 60.90 60.92 2.4K
11:01 60.91 60.91 60.87 60.87 2.5K
11:02 60.87 60.87 60.84 60.84 7.2K
11:03 60.87 60.87 60.87 60.87 0.9K
11:04 60.86 60.87 60.86 60.87 1.3K
11:05 60.84 60.84 60.84 60.84 0.6K
11:06 60.85 60.85 60.81 60.81 1.3K
11:07 60.84 60.85 60.82 60.82 4.3K
11:08 60.87 60.88 60.87 60.88 1.1K
11:09 60.87 60.88 60.86 60.86 0.9K
11:10 60.88 60.88 60.88 60.88 1.2K
11:11 60.88 60.91 60.88 60.91 1.9K
11:12 60.91 60.91 60.91 60.91 0.6K
11:13 60.92 60.92 60.92 60.92 1.2K
11:14 60.93 60.95 60.93 60.94 2.9K
11:15 60.98 60.98 60.98 60.98 6.2K
11:16 60.97 60.97 60.97 60.97 1.7K
11:17 60.98 60.98 60.98 60.98 0.3K
11:18 60.98 60.98 60.96 60.97 2.2K
11:19 60.99 60.99 60.99 60.99 0.2K
11:20 60.99 61.00 60.98 60.99 6.8K
11:21 60.97 60.97 60.96 60.96 2.6K
11:22 60.96 60.96 60.96 60.96 0.5K
11:23 60.96 60.99 60.96 60.99 3.1K
11:24 61.02 61.02 61.02 61.02 0.1K
11:25 61.02 61.03 61.00 61.00 4.5K
11:26 61.01 61.04 61.00 61.04 1.3K
11:27 61.03 61.03 61.03 61.03 3.3K
11:28 61.07 61.07 61.07 61.07 0.3K
11:29 61.08 61.10 61.07 61.09 2.0K
11:30 61.10 61.10 61.08 61.09 6.6K
11:31 61.09 61.09 61.09 61.09 3.5K
11:32 61.10 61.10 61.10 61.10 3.4K
11:33 61.11 61.12 61.11 61.12 2.0K
11:34 61.11 61.13 61.11 61.13 4.1K
11:35 61.14 61.14 61.14 61.14 1.8K
11:36 61.12 61.15 61.12 61.15 0.9K
11:37 61.16 61.16 61.12 61.13 3.4K
11:38 61.13 61.16 61.13 61.15 4.5K
11:39 61.15 61.18 61.15 61.17 3.4K
11:40 61.17 61.17 61.16 61.17 3.4K
11:41 61.16 61.16 61.13 61.15 4.4K
11:42 61.16 61.16 61.15 61.15 1.1K
11:43 61.15 61.15 61.14 61.15 5.2K
11:44 61.16 61.16 61.15 61.15 2.6K
11:45 61.15 61.15 61.13 61.13 8.3K
11:46 61.13 61.19 61.13 61.19 5.5K
11:47 61.19 61.22 61.18 61.20 7.0K
11:48 61.21 61.21 61.19 61.19 2.5K
11:49 61.18 61.18 61.18 61.18 1.1K
11:50 61.19 61.19 61.19 61.19 1.0K
11:51 61.18 61.18 61.17 61.18 2.8K
11:52 61.17 61.18 61.16 61.18 14.8K
11:53 61.21 61.21 61.17 61.18 6.6K
11:54 61.18 61.18 61.12 61.12 6.4K
11:55 61.14 61.14 61.12 61.13 1.3K
11:56 61.11 61.15 61.11 61.13 3.2K
11:57 61.12 61.12 61.07 61.09 7.6K
11:58 61.09 61.09 61.06 61.06 4.5K
11:59 61.06 61.09 61.06 61.09 2.6K
12:01 61.11 61.11 61.07 61.07 4.8K
12:02 61.07 61.09 61.04 61.04 3.2K
12:03 61.03 61.05 61.03 61.05 4.5K
12:04 61.10 61.12 61.10 61.12 0.5K
12:05 61.11 61.11 61.04 61.04 1.4K
12:06 61.11 61.11 61.08 61.08 0.8K
12:07 61.09 61.09 61.09 61.09 1.4K
12:08 61.08 61.08 61.08 61.08 1.0K
12:09 61.07 61.07 61.07 61.07 1.7K
12:10 61.06 61.06 61.06 61.06 4.3K
12:11 61.01 61.01 61.01 61.01 0.8K
12:12 61.03 61.03 61.03 61.03 0.7K
12:13 61.04 61.04 61.02 61.02 1.7K
12:14 61.03 61.06 61.03 61.06 0.7K
12:15 61.05 61.07 61.05 61.06 1.7K
12:16 61.05 61.05 61.05 61.05 1.4K
12:17 61.05 61.05 61.05 61.05 0.5K
12:18 61.06 61.06 61.05 61.05 2.4K
12:19 61.03 61.03 61.03 61.03 0.4K
12:20 61.04 61.05 61.04 61.05 1.1K
12:21 61.05 61.07 61.05 61.07 4.1K
12:22 61.07 61.07 61.07 61.07 1.0K
12:23 61.06 61.08 61.06 61.08 1.4K
12:24 61.08 61.09 61.07 61.08 2.4K
12:25 61.08 61.08 61.08 61.08 0.8K
12:26 61.06 61.06 61.06 61.06 0.4K
12:27 61.09 61.09 61.07 61.07 1.1K
12:28 61.07 61.07 61.07 61.07 0.6K
12:29 61.07 61.07 61.07 61.07 0.7K
12:30 61.07 61.07 61.07 61.07 10.3K
12:32 61.05 61.06 61.05 61.06 0.5K
12:33 61.04 61.04 61.04 61.04 0.1K
12:34 61.04 61.07 61.04 61.06 2.1K
12:35 61.07 61.10 61.05 61.05 0.5K
12:36 61.05 61.06 61.05 61.06 1.8K
12:37 61.06 61.06 61.06 61.06 0.8K
12:38 61.05 61.05 61.05 61.05 0.7K
12:39 61.06 61.06 61.05 61.05 1.8K
12:40 61.07 61.09 61.07 61.09 0.6K
12:41 61.08 61.08 61.08 61.08 1.5K
12:43 61.06 61.06 61.06 61.06 1.2K
12:44 61.08 61.09 61.08 61.09 1.1K
12:45 61.07 61.07 61.07 61.07 0.3K
12:46 61.08 61.11 61.08 61.09 0.6K
12:47 61.09 61.09 61.07 61.09 2.1K
12:48 61.09 61.09 61.09 61.09 0.5K
12:49 61.09 61.09 61.09 61.09 1.6K
12:50 61.09 61.09 61.09 61.09 1.5K
12:51 61.11 61.11 61.09 61.09 1.6K
12:52 61.10 61.11 61.10 61.11 0.9K
12:53 61.10 61.10 61.09 61.10 1.1K
12:54 61.11 61.11 61.09 61.09 0.8K
12:55 61.11 61.11 61.09 61.09 0.5K
12:56 61.11 61.12 61.11 61.12 5.3K
12:57 61.09 61.09 61.09 61.09 6.2K
12:58 61.05 61.05 61.04 61.04 0.6K
12:59 61.05 61.06 61.05 61.06 0.8K
13:00 61.05 61.09 61.05 61.09 2.2K
13:01 61.12 61.12 61.12 61.12 0.4K
13:02 61.10 61.13 61.10 61.13 1.6K
13:03 61.13 61.13 61.13 61.13 0.5K
13:04 61.14 61.14 61.14 61.14 0.7K
13:05 61.13 61.15 61.12 61.12 3.0K
13:06 61.13 61.13 61.13 61.13 0.6K
13:07 61.14 61.14 61.13 61.13 0.7K
13:08 61.14 61.14 61.13 61.13 0.7K
13:09 61.16 61.16 61.16 61.16 1.1K
13:10 61.16 61.16 61.16 61.16 2.5K
13:11 61.15 61.15 61.15 61.15 0.3K
13:12 61.14 61.14 61.12 61.12 2.6K
13:13 61.12 61.12 61.11 61.11 0.6K
13:14 61.12 61.13 61.12 61.13 1.6K
13:15 61.13 61.13 61.12 61.12 0.6K
13:16 61.11 61.11 61.11 61.11 0.5K
13:17 61.12 61.14 61.12 61.13 7.2K
13:18 61.14 61.17 61.14 61.15 2.0K
13:19 61.14 61.15 61.14 61.15 1.8K
13:20 61.13 61.13 61.13 61.13 0.8K
13:21 61.14 61.14 61.13 61.13 0.7K
13:22 61.16 61.16 61.15 61.15 1.5K
13:23 61.14 61.16 61.14 61.16 2.1K
13:24 61.15 61.15 61.14 61.14 2.3K
13:25 61.16 61.16 61.14 61.14 1.0K
13:26 61.16 61.16 61.15 61.15 2.5K
13:27 61.15 61.15 61.15 61.15 0.5K
13:28 61.15 61.15 61.15 61.15 0.8K
13:29 61.15 61.16 61.15 61.16 2.0K
13:30 61.16 61.16 61.15 61.15 1.4K
13:32 61.17 61.18 61.17 61.18 2.0K
13:33 61.17 61.17 61.15 61.15 2.0K
13:34 61.15 61.16 61.15 61.16 0.9K
13:35 61.14 61.14 61.14 61.14 0.2K
13:36 61.15 61.15 61.15 61.15 7.3K
13:37 61.15 61.15 61.12 61.12 2.2K
13:38 61.13 61.13 61.12 61.12 1.2K
13:39 61.14 61.14 61.14 61.14 0.4K
13:41 61.14 61.14 61.12 61.13 1.0K
13:42 61.14 61.17 61.14 61.14 3.1K
13:43 61.14 61.17 61.14 61.17 1.0K
13:44 61.16 61.18 61.16 61.17 2.3K
13:45 61.15 61.17 61.15 61.16 7.3K
13:46 61.16 61.16 61.16 61.16 1.7K
13:47 61.17 61.17 61.17 61.17 0.9K
13:48 61.14 61.16 61.13 61.16 2.7K
13:49 61.15 61.15 61.13 61.15 4.1K
13:50 61.15 61.15 61.15 61.15 1.4K
13:51 61.15 61.16 61.15 61.16 0.8K
13:52 61.17 61.19 61.17 61.19 0.8K
13:53 61.18 61.18 61.18 61.18 0.7K
13:54 61.19 61.19 61.18 61.19 3.7K
13:55 61.18 61.18 61.15 61.15 2.3K
13:56 61.18 61.18 61.17 61.18 1.6K
13:57 61.19 61.19 61.19 61.19 0.8K
13:58 61.19 61.19 61.18 61.18 1.9K
13:59 61.18 61.18 61.16 61.16 1.3K
14:00 61.17 61.17 61.17 61.17 2.3K
14:01 61.18 61.18 61.17 61.17 1.5K
14:02 61.18 61.18 61.18 61.18 2.0K
14:03 61.17 61.20 61.17 61.20 3.3K
14:04 61.18 61.18 61.18 61.18 0.3K
14:05 61.20 61.20 61.18 61.18 2.5K
14:06 61.19 61.19 61.19 61.19 1.5K
14:07 61.19 61.19 61.19 61.19 1.1K
14:08 61.19 61.20 61.19 61.19 2.9K
14:10 61.20 61.20 61.20 61.20 0.6K
14:11 61.19 61.20 61.19 61.20 2.8K
14:12 61.19 61.19 61.19 61.19 2.0K
14:13 61.17 61.19 61.17 61.18 8.4K
14:15 61.19 61.19 61.19 61.19 0.8K
14:16 61.19 61.20 61.19 61.20 12.3K
14:17 61.19 61.20 61.19 61.20 3.7K
14:18 61.22 61.22 61.22 61.22 2.0K
14:19 61.21 61.22 61.21 61.22 3.3K
14:20 61.22 61.22 61.21 61.21 1.7K
14:21 61.23 61.25 61.23 61.25 2.2K
14:22 61.25 61.25 61.24 61.24 2.5K
14:23 61.26 61.26 61.26 61.26 0.5K
14:24 61.25 61.25 61.25 61.25 0.5K
14:25 61.25 61.25 61.24 61.25 0.7K
14:26 61.25 61.26 61.25 61.26 2.8K
14:27 61.26 61.27 61.26 61.27 2.1K
14:28 61.27 61.27 61.27 61.27 0.7K
14:29 61.26 61.27 61.26 61.27 0.6K
14:30 61.27 61.27 61.27 61.27 1.3K
14:31 61.27 61.27 61.24 61.24 11.1K
14:32 61.26 61.27 61.26 61.27 3.0K
14:33 61.27 61.27 61.26 61.27 2.4K
14:34 61.27 61.27 61.25 61.25 1.3K
14:35 61.27 61.27 61.25 61.25 1.4K
14:37 61.25 61.26 61.25 61.26 2.2K
14:38 61.25 61.26 61.25 61.26 0.6K
14:39 61.26 61.26 61.25 61.26 1.9K
14:40 61.24 61.24 61.23 61.24 1.4K
14:41 61.24 61.24 61.24 61.24 1.9K
14:42 61.26 61.26 61.26 61.26 1.0K
14:43 61.25 61.25 61.25 61.25 0.9K
14:44 61.24 61.25 61.24 61.25 1.1K
14:45 61.24 61.24 61.24 61.24 1.3K
14:47 61.26 61.28 61.26 61.28 2.2K
14:48 61.28 61.28 61.26 61.26 1.6K
14:49 61.26 61.27 61.26 61.27 1.6K
14:50 61.26 61.26 61.26 61.26 1.8K
14:52 61.25 61.26 61.25 61.26 2.1K
14:53 61.26 61.26 61.26 61.26 0.2K
14:54 61.26 61.26 61.26 61.26 1.4K
14:55 61.26 61.27 61.26 61.27 2.4K
14:56 61.27 61.27 61.27 61.26 0.4K
14:57 61.26 61.27 61.26 61.27 4.0K
14:59 61.26 61.26 61.26 61.26 1.0K
15:00 61.28 61.28 61.28 61.27 1.0K
15:01 61.27 61.27 61.27 61.27 2.0K
15:02 61.28 61.28 61.28 61.28 3.5K
15:03 61.28 61.28 61.28 61.28 1.6K
15:04 61.29 61.30 61.29 61.30 0.5K
15:05 61.30 61.31 61.30 61.30 5.9K
15:06 61.29 61.29 61.26 61.26 2.5K
15:07 61.26 61.26 61.26 61.26 4.1K
15:08 61.25 61.25 61.25 61.25 2.3K
15:09 61.25 61.25 61.25 61.25 0.8K
15:10 61.25 61.27 61.25 61.25 3.0K
15:11 61.25 61.25 61.25 61.24 1.0K
15:12 61.24 61.24 61.24 61.24 4.5K
15:13 61.24 61.24 61.24 61.24 0.3K
15:14 61.23 61.25 61.22 61.25 2.7K
15:15 61.25 61.25 61.24 61.24 2.5K
15:16 61.23 61.23 61.23 61.23 1.7K
15:17 61.25 61.25 61.25 61.25 1.0K
15:18 61.24 61.25 61.24 61.23 2.9K
15:19 61.24 61.25 61.23 61.24 1.3K
15:20 61.25 61.25 61.25 61.25 1.1K
15:21 61.25 61.26 61.22 61.23 4.5K
15:22 61.24 61.28 61.22 61.28 2.3K
15:23 61.26 61.26 61.26 61.26 0.7K
15:24 61.25 61.25 61.24 61.24 2.2K
15:25 61.25 61.25 61.23 61.23 1.5K
15:26 61.25 61.25 61.25 61.25 2.0K
15:27 61.27 61.27 61.26 61.26 0.7K
15:28 61.26 61.29 61.26 61.29 7.7K
15:29 61.27 61.28 61.27 61.28 7.2K
15:30 61.27 61.27 61.26 61.26 2.4K
15:31 61.25 61.26 61.24 61.26 2.5K
15:32 61.26 61.27 61.26 61.27 6.8K
15:33 61.27 61.27 61.27 61.27 1.6K
15:34 61.27 61.27 61.26 61.26 2.6K
15:35 61.27 61.28 61.27 61.28 2.7K
15:36 61.28 61.29 61.28 61.28 2.1K
15:37 61.28 61.30 61.28 61.29 4.2K
15:38 61.30 61.30 61.28 61.28 1.8K
15:39 61.29 61.29 61.28 61.29 2.1K
15:40 61.30 61.30 61.29 61.29 13.0K
15:41 61.30 61.30 61.30 61.30 0.2K
15:42 61.30 61.30 61.29 61.29 4.0K
15:43 61.30 61.30 61.28 61.29 3.7K
15:44 61.28 61.28 61.28 61.28 1.2K
15:45 61.28 61.28 61.27 61.27 2.8K
15:46 61.28 61.30 61.28 61.30 5.9K
15:47 61.29 61.31 61.29 61.31 2.6K
15:48 61.31 61.31 61.28 61.28 4.1K
15:49 61.31 61.36 61.31 61.36 6.2K
15:50 61.31 61.31 61.31 61.30 8.0K
15:51 61.29 61.29 61.29 61.29 2.9K
15:52 61.30 61.30 61.30 61.30 2.2K
15:53 61.30 61.31 61.29 61.30 6.1K
15:54 61.30 61.31 61.28 61.28 5.0K
15:55 61.28 61.29 61.28 61.29 7.1K
15:56 61.29 61.29 61.28 61.28 6.1K
15:57 61.27 61.29 61.27 61.28 2.2K
15:58 61.27 61.29 61.27 61.27 10.9K
15:59 61.28 61.28 61.23 61.23 62.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available