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 60.33 60.51 60.27 60.44 45.7K
09:31 60.40 60.47 60.34 60.41 3.6K
09:32 60.45 60.47 60.45 60.47 0.3K
09:33 60.48 60.58 60.48 60.56 8.0K
09:34 60.52 60.52 60.45 60.45 1.1K
09:35 60.50 60.50 60.45 60.50 1.1K
09:36 60.50 60.50 60.47 60.47 1.7K
09:37 60.53 60.53 60.49 60.49 3.7K
09:38 60.52 60.52 60.48 60.48 1.4K
09:39 60.48 60.48 60.46 60.46 1.5K
09:40 60.46 60.46 60.44 60.44 0.7K
09:41 60.41 60.49 60.40 60.47 4.9K
09:42 60.48 60.51 60.44 60.44 3.9K
09:43 60.45 60.45 60.45 60.45 0.8K
09:44 60.42 60.42 60.38 60.40 1.1K
09:45 60.40 60.40 60.39 60.39 2.8K
09:46 60.39 60.39 60.38 60.38 4.1K
09:47 60.37 60.37 60.34 60.34 0.7K
09:48 60.35 60.35 60.31 60.31 5.7K
09:49 60.25 60.27 60.25 60.26 2.3K
09:50 60.23 60.26 60.17 60.17 5.0K
09:51 60.18 60.18 60.16 60.15 2.5K
09:52 60.15 60.18 60.15 60.18 4.0K
09:53 60.16 60.20 60.16 60.20 3.2K
09:54 60.20 60.20 60.15 60.17 6.4K
09:55 60.18 60.20 60.18 60.19 3.6K
09:56 60.18 60.20 60.18 60.19 3.0K
09:57 60.19 60.19 60.17 60.17 0.8K
09:58 60.17 60.18 60.14 60.14 4.5K
09:59 60.14 60.14 60.12 60.12 1.3K
10:00 60.16 60.18 60.16 60.16 7.7K
10:01 60.16 60.16 60.16 60.16 0.9K
10:02 60.24 60.26 60.23 60.24 1.5K
10:03 60.23 60.23 60.23 60.23 1.6K
10:04 60.24 60.24 60.24 60.24 0.8K
10:05 60.24 60.24 60.24 60.24 0.4K
10:06 60.23 60.23 60.21 60.21 0.6K
10:08 60.24 60.28 60.24 60.24 2.1K
10:09 60.27 60.27 60.24 60.27 0.8K
10:10 60.30 60.30 60.30 60.30 0.2K
10:11 60.30 60.32 60.29 60.29 1.2K
10:12 60.24 60.24 60.24 60.24 1.9K
10:13 60.25 60.25 60.21 60.20 0.9K
10:14 60.23 60.23 60.23 60.23 0.2K
10:15 60.22 60.24 60.20 60.24 6.6K
10:17 60.22 60.22 60.22 60.22 0.6K
10:18 60.20 60.20 60.20 60.20 0.5K
10:19 60.20 60.21 60.20 60.21 3.2K
10:22 60.22 60.23 60.22 60.23 2.2K
10:23 60.22 60.22 60.22 60.22 1.2K
10:24 60.22 60.22 60.22 60.22 0.3K
10:25 60.22 60.22 60.22 60.22 0.1K
10:26 60.23 60.27 60.23 60.27 3.2K
10:27 60.27 60.27 60.27 60.27 0.3K
10:28 60.27 60.27 60.24 60.24 2.0K
10:30 60.25 60.26 60.23 60.24 6.4K
10:31 60.24 60.24 60.23 60.23 1.8K
10:32 60.24 60.24 60.22 60.23 1.0K
10:33 60.22 60.22 60.21 60.21 1.5K
10:34 60.19 60.19 60.19 60.19 0.4K
10:35 60.17 60.17 60.14 60.14 2.1K
10:36 60.13 60.13 60.13 60.13 0.5K
10:37 60.15 60.19 60.15 60.16 1.0K
10:39 60.16 60.19 60.16 60.19 0.7K
10:40 60.19 60.20 60.19 60.20 0.8K
10:41 60.15 60.17 60.15 60.17 1.8K
10:43 60.21 60.22 60.21 60.22 0.8K
10:44 60.22 60.22 60.18 60.18 2.9K
10:45 60.21 60.21 60.21 60.21 0.2K
10:46 60.22 60.23 60.22 60.23 0.7K
10:47 60.23 60.24 60.23 60.24 2.1K
10:48 60.22 60.22 60.22 60.22 0.2K
10:49 60.24 60.26 60.24 60.26 1.5K
10:50 60.28 60.28 60.25 60.25 2.7K
10:51 60.24 60.29 60.24 60.29 0.5K
10:52 60.27 60.28 60.24 60.24 1.6K
10:53 60.27 60.27 60.27 60.27 0.4K
10:54 60.24 60.24 60.23 60.23 2.3K
10:55 60.22 60.27 60.22 60.22 0.9K
10:56 60.25 60.25 60.25 60.25 0.6K
10:58 60.24 60.24 60.15 60.16 3.0K
10:59 60.18 60.20 60.15 60.20 1.0K
11:00 60.20 60.20 60.20 60.20 0.2K
11:01 60.25 60.25 60.20 60.20 1.7K
11:03 60.27 60.27 60.27 60.27 0.4K
11:04 60.28 60.32 60.28 60.30 12.7K
11:05 60.31 60.31 60.31 60.31 1.2K
11:06 60.32 60.32 60.32 60.32 1.3K
11:07 60.32 60.32 60.32 60.32 1.1K
11:08 60.33 60.33 60.32 60.33 0.9K
11:09 60.33 60.34 60.29 60.30 5.8K
11:10 60.30 60.30 60.30 60.30 0.3K
11:11 60.33 60.33 60.33 60.33 2.0K
11:12 60.38 60.38 60.38 60.38 0.2K
11:13 60.34 60.34 60.34 60.34 0.4K
11:14 60.40 60.40 60.37 60.37 0.7K
11:15 60.37 60.38 60.37 60.38 2.1K
11:16 60.41 60.41 60.36 60.36 11.5K
11:17 60.34 60.40 60.34 60.40 0.6K
11:18 60.39 60.44 60.36 60.36 3.1K
11:19 60.38 60.38 60.38 60.38 0.6K
11:20 60.33 60.33 60.29 60.29 1.2K
11:21 60.30 60.32 60.30 60.31 1.3K
11:22 60.28 60.31 60.28 60.29 3.7K
11:23 60.28 60.28 60.28 60.28 0.2K
11:24 60.30 60.30 60.28 60.28 1.5K
11:25 60.26 60.30 60.26 60.30 0.7K
11:26 60.31 60.37 60.31 60.37 4.4K
11:27 60.35 60.36 60.35 60.36 1.3K
11:28 60.33 60.33 60.33 60.33 0.4K
11:29 60.37 60.37 60.37 60.37 0.5K
11:30 60.35 60.35 60.32 60.35 1.5K
11:32 60.42 60.42 60.42 60.42 1.2K
11:33 60.34 60.34 60.30 60.34 1.1K
11:34 60.31 60.32 60.31 60.31 1.9K
11:35 60.26 60.26 60.26 60.26 1.3K
11:37 60.24 60.24 60.16 60.20 4.7K
11:38 60.16 60.18 60.16 60.18 0.9K
11:39 60.22 60.22 60.22 60.22 0.8K
11:40 60.23 60.26 60.23 60.26 5.4K
11:41 60.27 60.35 60.27 60.35 10.0K
11:42 60.35 60.39 60.34 60.39 4.6K
11:43 60.39 60.39 60.39 60.38 0.7K
11:44 60.35 60.37 60.35 60.37 1.8K
11:45 60.35 60.36 60.35 60.36 2.3K
11:46 60.35 60.38 60.33 60.33 2.2K
11:47 60.36 60.36 60.36 60.36 0.2K
11:48 60.33 60.35 60.33 60.35 0.4K
11:49 60.40 60.40 60.40 60.40 0.6K
11:50 60.37 60.46 60.37 60.40 1.2K
11:51 60.40 60.42 60.40 60.42 1.0K
11:52 60.37 60.37 60.37 60.37 0.3K
11:53 60.36 60.36 60.35 60.35 1.1K
11:54 60.36 60.36 60.31 60.35 3.8K
11:55 60.37 60.40 60.34 60.40 2.8K
11:56 60.39 60.39 60.37 60.37 3.6K
11:57 60.45 60.45 60.45 60.45 1.0K
11:59 60.42 60.42 60.38 60.38 0.8K
12:01 60.45 60.45 60.45 60.45 0.2K
12:02 60.40 60.40 60.40 60.40 0.4K
12:04 60.42 60.44 60.39 60.39 1.6K
12:05 60.49 60.49 60.49 60.49 0.3K
12:06 60.51 60.51 60.51 60.51 3.9K
12:07 60.52 60.55 60.52 60.53 1.9K
12:08 60.53 60.53 60.51 60.53 2.1K
12:09 60.51 60.51 60.49 60.49 1.5K
12:10 60.49 60.49 60.49 60.49 0.3K
12:11 60.52 60.52 60.51 60.51 1.2K
12:13 60.52 60.52 60.52 60.52 0.4K
12:15 60.53 60.53 60.53 60.53 0.8K
12:17 60.51 60.51 60.51 60.51 1.0K
12:18 60.53 60.53 60.48 60.48 12.4K
12:19 60.47 60.47 60.47 60.47 1.2K
12:20 60.42 60.42 60.41 60.41 1.3K
12:21 60.42 60.42 60.42 60.42 2.3K
12:22 60.39 60.44 60.36 60.41 3.0K
12:23 60.42 60.42 60.39 60.42 6.0K
12:24 60.40 60.40 60.39 60.39 1.0K
12:27 60.41 60.42 60.41 60.42 0.3K
12:28 60.41 60.41 60.41 60.41 1.2K
12:29 60.48 60.48 60.46 60.46 0.9K
12:30 60.48 60.48 60.48 60.48 0.2K
12:31 60.47 60.47 60.47 60.47 0.9K
12:32 60.50 60.50 60.50 60.50 1.0K
12:33 60.49 60.49 60.46 60.48 3.6K
12:34 60.48 60.48 60.48 60.48 2.3K
12:36 60.48 60.48 60.48 60.48 1.8K
12:38 60.50 60.52 60.50 60.52 2.9K
12:39 60.52 60.52 60.52 60.52 0.6K
12:40 60.49 60.52 60.49 60.49 3.1K
12:41 60.47 60.49 60.47 60.49 0.5K
12:42 60.49 60.49 60.49 60.49 0.3K
12:43 60.49 60.49 60.49 60.49 0.6K
12:44 60.51 60.51 60.45 60.49 1.6K
12:45 60.49 60.49 60.45 60.45 1.9K
12:46 60.45 60.45 60.40 60.42 1.2K
12:47 60.42 60.42 60.42 60.42 0.8K
12:48 60.47 60.47 60.47 60.47 0.3K
12:49 60.49 60.49 60.49 60.49 1.9K
12:50 60.48 60.48 60.48 60.48 1.0K
12:52 60.52 60.53 60.52 60.53 1.4K
12:53 60.53 60.53 60.50 60.50 1.7K
12:54 60.50 60.50 60.50 60.50 0.8K
12:55 60.50 60.50 60.50 60.50 0.2K
12:56 60.50 60.51 60.50 60.51 1.7K
12:57 60.51 60.53 60.51 60.51 1.0K
12:58 60.51 60.51 60.51 60.51 1.7K
12:59 60.51 60.53 60.51 60.50 1.4K
13:00 60.52 60.52 60.50 60.50 0.3K
13:01 60.50 60.50 60.50 60.50 1.0K
13:02 60.50 60.55 60.50 60.50 1.2K
13:03 60.53 60.53 60.53 60.53 1.2K
13:04 60.53 60.53 60.52 60.52 0.6K
13:05 60.54 60.54 60.54 60.54 1.1K
13:07 60.56 60.56 60.55 60.56 2.2K
13:08 60.56 60.57 60.56 60.56 2.8K
13:09 60.57 60.59 60.57 60.57 2.0K
13:10 60.58 60.58 60.57 60.57 1.3K
13:11 60.56 60.57 60.56 60.57 0.3K
13:12 60.58 60.58 60.57 60.57 3.3K
13:13 60.58 60.58 60.57 60.57 3.7K
13:14 60.61 60.61 60.61 60.61 1.0K
13:15 60.60 60.60 60.56 60.56 1.0K
13:16 60.56 60.58 60.55 60.55 1.6K
13:18 60.59 60.60 60.59 60.60 0.6K
13:19 60.58 60.58 60.55 60.55 1.1K
13:20 60.57 60.60 60.57 60.60 1.0K
13:21 60.57 60.57 60.57 60.57 0.2K
13:22 60.57 60.57 60.55 60.55 0.6K
13:23 60.57 60.57 60.57 60.57 1.2K
13:24 60.58 60.58 60.57 60.57 0.3K
13:25 60.57 60.58 60.57 60.58 0.8K
13:26 60.58 60.58 60.58 60.58 0.9K
13:27 60.58 60.59 60.58 60.58 1.9K
13:28 60.58 60.58 60.56 60.56 0.5K
13:29 60.58 60.58 60.56 60.56 0.4K
13:30 60.57 60.57 60.56 60.56 1.2K
13:31 60.58 60.58 60.58 60.58 0.7K
13:32 60.58 60.58 60.57 60.57 0.4K
13:33 60.58 60.58 60.57 60.57 0.5K
13:34 60.58 60.58 60.57 60.57 0.5K
13:35 60.57 60.58 60.57 60.58 1.4K
13:36 60.59 60.59 60.59 60.59 7.0K
13:37 60.62 60.62 60.60 60.60 0.6K
13:38 60.62 60.63 60.62 60.63 0.9K
13:39 60.65 60.65 60.65 60.65 1.5K
13:42 60.61 60.65 60.61 60.65 1.0K
13:43 60.65 60.65 60.65 60.65 0.8K
13:44 60.65 60.65 60.65 60.65 0.5K
13:45 60.66 60.69 60.66 60.67 2.0K
13:46 60.69 60.69 60.67 60.67 0.4K
13:47 60.69 60.69 60.67 60.67 1.1K
13:48 60.64 60.66 60.64 60.66 0.4K
13:49 60.66 60.67 60.66 60.67 1.5K
13:50 60.67 60.67 60.67 60.67 1.0K
13:51 60.67 60.67 60.67 60.67 1.4K
13:52 60.58 60.66 60.58 60.66 0.6K
13:53 60.62 60.62 60.62 60.62 1.6K
13:54 60.64 60.64 60.64 60.64 0.7K
13:57 60.63 60.65 60.63 60.65 2.2K
13:58 60.65 60.65 60.64 60.64 3.0K
13:59 60.65 60.65 60.64 60.65 1.2K
14:00 60.64 60.64 60.64 60.64 1.1K
14:01 60.63 60.63 60.63 60.63 0.2K
14:02 60.63 60.63 60.62 60.62 2.1K
14:04 60.65 60.65 60.65 60.65 3.3K
14:05 60.65 60.66 60.64 60.66 1.6K
14:06 60.65 60.69 60.65 60.68 2.0K
14:07 60.69 60.69 60.66 60.66 0.4K
14:09 60.70 60.70 60.67 60.69 1.6K
14:10 60.69 60.69 60.67 60.67 2.5K
14:11 60.66 60.66 60.66 60.66 1.5K
14:13 60.68 60.68 60.68 60.68 0.6K
14:14 60.68 60.68 60.68 60.68 1.8K
14:15 60.69 60.69 60.69 60.69 0.3K
14:16 60.68 60.68 60.68 60.68 0.8K
14:18 60.67 60.68 60.67 60.68 1.0K
14:19 60.68 60.68 60.68 60.68 1.2K
14:21 60.66 60.66 60.66 60.66 0.6K
14:22 60.68 60.68 60.68 60.68 0.5K
14:23 60.70 60.70 60.70 60.70 12.8K
14:24 60.70 60.74 60.70 60.73 14.1K
14:25 60.72 60.73 60.72 60.72 2.8K
14:26 60.71 60.71 60.70 60.71 1.7K
14:27 60.70 60.72 60.70 60.72 1.1K
14:28 60.72 60.75 60.72 60.73 5.0K
14:29 60.75 60.75 60.75 60.75 0.5K
14:30 60.73 60.74 60.73 60.74 0.5K
14:31 60.72 60.74 60.72 60.74 0.6K
14:32 60.75 60.75 60.75 60.75 0.3K
14:33 60.77 60.77 60.74 60.74 1.3K
14:34 60.76 60.76 60.72 60.72 0.6K
14:35 60.73 60.74 60.72 60.72 0.6K
14:36 60.75 60.75 60.75 60.75 0.2K
14:37 60.75 60.75 60.75 60.75 0.3K
14:38 60.76 60.76 60.76 60.76 0.2K
14:39 60.73 60.74 60.73 60.74 0.3K
14:40 60.75 60.75 60.72 60.72 3.0K
14:41 60.72 60.72 60.72 60.72 1.3K
14:42 60.73 60.73 60.73 60.73 1.0K
14:43 60.73 60.73 60.73 60.73 0.1K
14:44 60.73 60.78 60.73 60.78 4.9K
14:45 60.76 60.77 60.75 60.75 1.9K
14:46 60.76 60.78 60.76 60.78 1.2K
14:47 60.78 60.78 60.78 60.78 0.1K
14:48 60.74 60.79 60.74 60.76 1.5K
14:49 60.76 60.76 60.72 60.72 4.7K
14:50 60.72 60.72 60.72 60.72 0.2K
14:51 60.72 60.74 60.72 60.74 0.5K
14:52 60.72 60.74 60.72 60.74 1.7K
14:57 60.77 60.77 60.77 60.77 2.9K
14:59 60.75 60.75 60.74 60.74 1.2K
15:01 60.75 60.77 60.75 60.77 1.1K
15:02 60.77 60.77 60.77 60.77 0.9K
15:03 60.75 60.79 60.75 60.78 2.3K
15:04 60.75 60.75 60.75 60.75 0.9K
15:05 60.76 60.76 60.75 60.76 1.4K
15:06 60.76 60.77 60.76 60.77 1.4K
15:07 60.77 60.77 60.77 60.77 1.0K
15:08 60.77 60.77 60.77 60.77 0.3K
15:09 60.76 60.76 60.75 60.75 0.8K
15:10 60.75 60.76 60.75 60.76 0.8K
15:11 60.77 60.77 60.77 60.77 0.6K
15:12 60.77 60.77 60.76 60.76 1.1K
15:13 60.76 60.76 60.76 60.76 1.7K
15:14 60.76 60.76 60.75 60.76 4.2K
15:15 60.75 60.75 60.74 60.75 2.4K
15:16 60.75 60.75 60.73 60.74 0.5K
15:17 60.75 60.75 60.75 60.75 0.2K
15:18 60.74 60.76 60.74 60.75 1.7K
15:19 60.78 60.78 60.78 60.78 0.5K
15:20 60.75 60.77 60.75 60.76 4.8K
15:21 60.78 60.78 60.77 60.77 1.3K
15:22 60.78 60.79 60.78 60.79 2.1K
15:23 60.78 60.79 60.78 60.79 1.0K
15:24 60.79 60.80 60.79 60.80 0.9K
15:25 60.80 60.81 60.79 60.80 3.7K
15:26 60.82 60.82 60.82 60.82 0.2K
15:27 60.82 60.82 60.82 60.82 0.7K
15:28 60.82 60.83 60.82 60.82 2.5K
15:29 60.82 60.82 60.82 60.82 1.7K
15:30 60.80 60.80 60.79 60.79 3.1K
15:31 60.79 60.80 60.79 60.80 2.5K
15:32 60.80 60.80 60.78 60.80 7.0K
15:33 60.80 60.81 60.80 60.81 3.5K
15:34 60.80 60.80 60.80 60.80 0.6K
15:35 60.80 60.80 60.80 60.80 0.2K
15:36 60.79 60.79 60.77 60.78 7.5K
15:37 60.79 60.80 60.79 60.80 2.7K
15:38 60.80 60.80 60.79 60.80 1.8K
15:39 60.80 60.82 60.80 60.82 3.2K
15:40 60.81 60.81 60.81 60.81 1.9K
15:41 60.82 60.83 60.81 60.83 1.6K
15:42 60.82 60.83 60.82 60.83 1.6K
15:43 60.83 60.83 60.83 60.83 0.5K
15:44 60.83 60.83 60.83 60.83 2.6K
15:45 60.83 60.83 60.83 60.83 3.1K
15:46 60.83 60.83 60.83 60.83 2.7K
15:47 60.85 60.85 60.83 60.83 2.7K
15:49 60.82 60.82 60.82 60.82 0.9K
15:50 60.86 60.86 60.80 60.80 2.8K
15:51 60.80 60.81 60.78 60.80 4.2K
15:52 60.81 60.81 60.81 60.81 3.3K
15:53 60.77 60.79 60.77 60.77 1.5K
15:54 60.75 60.78 60.75 60.77 3.0K
15:55 60.79 60.81 60.78 60.81 7.9K
15:56 60.82 60.83 60.82 60.83 4.1K
15:57 60.84 60.84 60.84 60.84 2.7K
15:58 60.85 60.85 60.80 60.81 30.7K
15:59 60.82 60.83 60.78 60.83 84.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available