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 62.20 62.23 62.11 62.18 52.9K
09:31 62.17 62.17 62.17 62.17 1.3K
09:32 62.17 62.17 62.14 62.15 2.2K
09:33 62.16 62.17 62.12 62.12 1.3K
09:34 62.11 62.15 62.10 62.15 1.0K
09:35 62.13 62.15 62.13 62.15 3.3K
09:36 62.19 62.24 62.16 62.24 6.5K
09:37 62.18 62.23 62.18 62.20 4.4K
09:38 62.22 62.22 62.17 62.21 11.2K
09:39 62.20 62.23 62.17 62.23 4.2K
09:40 62.22 62.29 62.21 62.26 4.8K
09:41 62.26 62.32 62.24 62.32 6.4K
09:42 62.32 62.32 62.27 62.27 4.7K
09:43 62.33 62.33 62.27 62.27 4.4K
09:44 62.28 62.33 62.28 62.33 1.9K
09:45 62.36 62.36 62.33 62.34 3.9K
09:46 62.35 62.39 62.34 62.38 2.8K
09:47 62.33 62.36 62.33 62.36 0.8K
09:48 62.37 62.41 62.37 62.40 2.7K
09:49 62.41 62.42 62.38 62.38 4.5K
09:50 62.38 62.38 62.38 62.37 1.0K
09:51 62.36 62.36 62.32 62.35 1.7K
09:52 62.31 62.31 62.30 62.30 2.2K
09:53 62.28 62.29 62.25 62.29 4.0K
09:54 62.31 62.33 62.31 62.33 2.4K
09:55 62.34 62.37 62.34 62.37 7.8K
09:56 62.36 62.39 62.35 62.37 4.2K
09:57 62.37 62.37 62.36 62.36 4.3K
09:58 62.37 62.38 62.37 62.38 3.5K
09:59 62.38 62.38 62.37 62.37 1.6K
10:00 62.37 62.40 62.37 62.38 11.0K
10:01 62.38 62.42 62.38 62.41 7.4K
10:02 62.43 62.43 62.38 62.38 4.7K
10:03 62.39 62.39 62.36 62.36 1.8K
10:04 62.37 62.37 62.37 62.37 0.1K
10:05 62.35 62.38 62.35 62.37 1.9K
10:06 62.41 62.44 62.41 62.44 4.1K
10:07 62.43 62.43 62.40 62.40 2.8K
10:08 62.42 62.43 62.36 62.37 1.3K
10:09 62.37 62.38 62.36 62.38 1.5K
10:10 62.38 62.39 62.38 62.39 2.0K
10:11 62.42 62.42 62.37 62.38 2.7K
10:13 62.37 62.39 62.37 62.39 2.8K
10:14 62.35 62.35 62.33 62.35 3.3K
10:15 62.34 62.35 62.26 62.26 3.7K
10:16 62.23 62.30 62.23 62.29 18.4K
10:17 62.29 62.29 62.26 62.26 2.9K
10:18 62.29 62.32 62.25 62.31 4.1K
10:19 62.31 62.31 62.30 62.30 3.8K
10:20 62.30 62.31 62.28 62.28 4.1K
10:21 62.30 62.30 62.29 62.30 1.8K
10:22 62.30 62.31 62.30 62.30 8.6K
10:23 62.28 62.30 62.27 62.30 1.6K
10:24 62.30 62.30 62.28 62.28 2.4K
10:25 62.28 62.29 62.28 62.28 1.8K
10:26 62.26 62.26 62.23 62.23 2.8K
10:27 62.23 62.24 62.22 62.24 2.8K
10:28 62.26 62.26 62.24 62.26 2.2K
10:30 62.26 62.27 62.24 62.26 7.6K
10:31 62.26 62.26 62.26 62.26 0.6K
10:32 62.27 62.28 62.27 62.28 1.0K
10:33 62.25 62.27 62.25 62.25 5.4K
10:34 62.26 62.26 62.25 62.25 1.1K
10:35 62.26 62.26 62.25 62.25 4.3K
10:36 62.26 62.26 62.23 62.24 7.3K
10:37 62.24 62.24 62.21 62.22 2.8K
10:38 62.18 62.19 62.18 62.19 1.8K
10:39 62.16 62.16 62.16 62.16 0.2K
10:40 62.13 62.14 62.13 62.13 0.8K
10:41 62.14 62.14 62.11 62.11 1.4K
10:42 62.13 62.15 62.10 62.10 2.2K
10:43 62.11 62.13 62.11 62.12 4.4K
10:44 62.11 62.13 62.11 62.13 1.0K
10:45 62.15 62.16 62.13 62.14 3.2K
10:46 62.15 62.17 62.15 62.16 4.2K
10:47 62.17 62.17 62.17 62.17 2.3K
10:49 62.15 62.15 62.15 62.15 0.3K
10:50 62.15 62.15 62.14 62.15 0.8K
10:51 62.17 62.18 62.17 62.18 3.3K
10:52 62.18 62.18 62.13 62.13 2.2K
10:53 62.15 62.15 62.15 62.15 0.3K
10:54 62.15 62.15 62.13 62.15 2.5K
10:55 62.14 62.14 62.13 62.13 0.8K
10:56 62.12 62.13 62.11 62.11 0.9K
10:57 62.13 62.13 62.05 62.05 2.1K
10:59 62.11 62.11 62.09 62.09 0.8K
11:00 62.08 62.12 62.08 62.11 1.6K
11:01 62.10 62.12 62.08 62.11 2.4K
11:02 62.11 62.12 62.11 62.12 2.9K
11:03 62.13 62.13 62.13 62.13 0.9K
11:04 62.11 62.11 62.09 62.09 2.6K
11:05 62.10 62.10 62.05 62.09 1.2K
11:06 62.08 62.08 62.08 62.08 0.2K
11:07 62.10 62.10 62.10 62.10 1.1K
11:08 62.08 62.08 62.08 62.08 0.7K
11:09 62.08 62.11 62.08 62.11 1.3K
11:10 62.10 62.10 62.10 62.10 1.5K
11:11 62.10 62.11 62.07 62.07 5.7K
11:12 62.06 62.08 62.06 62.08 5.1K
11:13 62.07 62.08 62.07 62.08 2.8K
11:14 62.08 62.08 62.07 62.07 0.8K
11:15 62.10 62.10 62.06 62.06 5.8K
11:16 62.06 62.06 62.06 62.06 4.3K
11:17 62.05 62.05 62.05 62.05 1.9K
11:18 62.06 62.08 62.06 62.08 10.8K
11:19 62.08 62.09 62.07 62.07 3.3K
11:20 62.08 62.09 62.08 62.09 3.3K
11:22 62.10 62.10 62.08 62.09 3.4K
11:23 62.10 62.10 62.10 62.09 0.7K
11:24 62.10 62.10 62.08 62.08 5.2K
11:25 62.09 62.09 62.09 62.09 1.2K
11:26 62.09 62.10 62.08 62.10 1.8K
11:27 62.09 62.10 62.09 62.10 2.6K
11:28 62.11 62.11 62.11 62.11 0.9K
11:29 62.10 62.12 62.10 62.12 1.3K
11:30 62.12 62.13 62.11 62.13 1.6K
11:31 62.13 62.14 62.12 62.14 1.2K
11:32 62.14 62.14 62.11 62.11 6.1K
11:33 62.13 62.13 62.13 62.13 2.4K
11:34 62.12 62.12 62.10 62.10 2.5K
11:35 62.14 62.14 62.13 62.14 3.3K
11:36 62.15 62.16 62.14 62.16 0.7K
11:37 62.16 62.16 62.15 62.15 2.3K
11:38 62.16 62.18 62.16 62.18 2.4K
11:39 62.17 62.17 62.16 62.16 3.9K
11:40 62.15 62.15 62.15 62.15 1.2K
11:41 62.14 62.14 62.14 62.14 1.7K
11:42 62.14 62.16 62.14 62.16 2.2K
11:43 62.16 62.16 62.13 62.13 3.6K
11:44 62.14 62.15 62.11 62.11 6.4K
11:45 62.11 62.13 62.11 62.13 2.8K
11:46 62.19 62.19 62.14 62.14 12.5K
11:47 62.13 62.17 62.13 62.17 8.3K
11:48 62.16 62.19 62.16 62.19 0.4K
11:49 62.18 62.18 62.15 62.15 4.8K
11:50 62.15 62.16 62.15 62.16 2.1K
11:51 62.15 62.15 62.13 62.13 3.6K
11:52 62.11 62.13 62.11 62.13 1.9K
11:53 62.15 62.17 62.15 62.17 2.3K
11:54 62.15 62.17 62.15 62.17 2.5K
11:55 62.15 62.15 62.15 62.15 20.7K
11:56 62.15 62.16 62.15 62.16 13.2K
11:57 62.16 62.16 62.16 62.16 5.6K
11:58 62.16 62.16 62.16 62.16 2.2K
11:59 62.18 62.18 62.17 62.17 1.4K
12:00 62.17 62.19 62.17 62.19 4.7K
12:01 62.20 62.20 62.20 62.20 0.4K
12:02 62.24 62.24 62.22 62.23 4.3K
12:03 62.22 62.22 62.22 62.22 1.3K
12:04 62.22 62.22 62.19 62.19 2.5K
12:05 62.20 62.20 62.20 62.20 0.6K
12:06 62.17 62.18 62.15 62.15 6.9K
12:07 62.11 62.11 62.11 62.11 1.1K
12:08 62.11 62.16 62.11 62.11 1.8K
12:09 62.12 62.12 62.11 62.12 3.4K
12:10 62.16 62.16 62.12 62.12 1.7K
12:11 62.14 62.15 62.13 62.13 2.3K
12:12 62.15 62.15 62.12 62.12 2.3K
12:13 62.12 62.13 62.12 62.12 3.2K
12:14 62.12 62.12 62.11 62.11 0.8K
12:15 62.10 62.10 62.09 62.10 4.4K
12:16 62.11 62.11 62.08 62.11 1.0K
12:17 62.10 62.17 62.10 62.17 4.0K
12:18 62.11 62.18 62.11 62.14 3.8K
12:19 62.18 62.18 62.09 62.09 1.7K
12:20 62.08 62.09 62.08 62.09 2.2K
12:21 62.11 62.11 62.11 62.11 0.3K
12:22 62.08 62.11 62.08 62.08 3.9K
12:23 62.10 62.10 62.08 62.08 1.5K
12:24 62.07 62.07 62.06 62.06 1.0K
12:25 62.06 62.06 62.02 62.04 1.5K
12:26 62.04 62.06 62.04 62.06 1.3K
12:27 62.05 62.06 62.05 62.06 0.5K
12:28 62.05 62.05 62.02 62.02 5.7K
12:29 62.02 62.02 62.02 62.02 4.4K
12:30 61.96 61.98 61.95 61.95 1.7K
12:31 61.97 61.97 61.97 61.97 0.5K
12:32 61.97 61.97 61.92 61.95 0.8K
12:33 61.97 61.97 61.97 61.97 3.0K
12:34 61.97 61.98 61.96 61.98 2.6K
12:35 61.99 61.99 61.97 61.97 2.1K
12:36 61.92 61.95 61.92 61.95 1.4K
12:37 61.95 61.95 61.92 61.92 11.3K
12:38 61.93 61.95 61.93 61.95 1.1K
12:39 61.98 61.98 61.96 61.97 0.9K
12:40 61.97 61.98 61.97 61.98 3.0K
12:41 61.97 61.97 61.96 61.96 8.1K
12:43 61.95 61.95 61.95 61.95 0.6K
12:44 61.98 61.98 61.96 61.96 4.3K
12:45 61.96 61.97 61.95 61.97 0.8K
12:46 61.95 61.95 61.85 61.88 5.4K
12:47 61.91 61.91 61.87 61.91 0.6K
12:48 61.87 61.87 61.86 61.86 1.4K
12:49 61.84 61.84 61.84 61.84 0.8K
12:50 61.89 61.89 61.89 61.89 0.9K
12:51 61.90 61.90 61.90 61.90 1.3K
12:53 61.90 61.90 61.90 61.90 1.9K
12:54 61.88 61.88 61.88 61.88 0.8K
12:55 61.91 61.94 61.85 61.85 2.8K
12:56 61.83 61.83 61.83 61.83 0.6K
12:57 61.80 61.80 61.80 61.80 1.0K
12:58 61.80 61.80 61.80 61.80 1.2K
12:59 61.82 61.85 61.82 61.85 9.8K
13:00 61.82 61.82 61.82 61.82 0.6K
13:01 61.82 61.82 61.82 61.82 0.2K
13:02 61.82 61.82 61.82 61.82 0.9K
13:03 61.83 61.84 61.83 61.84 1.0K
13:04 61.81 61.81 61.81 61.81 3.4K
13:05 61.80 61.80 61.80 61.80 1.2K
13:07 61.82 61.82 61.82 61.82 0.4K
13:09 61.81 61.84 61.81 61.84 0.9K
13:10 61.83 61.83 61.79 61.79 2.0K
13:11 61.76 61.79 61.76 61.79 1.7K
13:12 61.76 61.79 61.75 61.75 1.1K
13:13 61.78 61.78 61.78 61.78 2.5K
13:14 61.81 61.81 61.81 61.81 0.2K
13:15 61.80 61.80 61.80 61.80 1.1K
13:16 61.81 61.81 61.81 61.81 1.1K
13:17 61.80 61.80 61.80 61.80 0.3K
13:18 61.78 61.81 61.78 61.81 0.8K
13:19 61.75 61.77 61.75 61.77 0.8K
13:20 61.77 61.80 61.75 61.80 1.0K
13:22 61.80 61.80 61.78 61.78 1.9K
13:23 61.77 61.78 61.76 61.78 1.7K
13:24 61.79 61.79 61.78 61.78 1.6K
13:26 61.80 61.80 61.76 61.76 0.5K
13:27 61.77 61.78 61.77 61.77 1.2K
13:28 61.77 61.77 61.76 61.76 1.0K
13:29 61.79 61.80 61.79 61.80 1.6K
13:30 61.82 61.82 61.82 61.82 1.5K
13:31 61.82 61.84 61.82 61.84 0.5K
13:32 61.84 61.85 61.84 61.85 1.3K
13:33 61.86 61.86 61.86 61.86 0.2K
13:34 61.86 61.86 61.86 61.86 0.4K
13:35 61.85 61.85 61.85 61.85 1.2K
13:36 61.84 61.84 61.82 61.82 1.9K
13:37 61.86 61.86 61.86 61.86 0.1K
13:38 61.85 61.85 61.85 61.85 0.5K
13:39 61.83 61.84 61.83 61.84 0.7K
13:40 61.85 61.85 61.85 61.85 1.2K
13:41 61.83 61.83 61.83 61.83 1.3K
13:43 61.85 61.85 61.85 61.85 0.9K
13:44 61.83 61.83 61.83 61.83 0.3K
13:45 61.85 61.85 61.82 61.82 1.6K
13:47 61.79 61.80 61.79 61.80 0.5K
13:48 61.82 61.82 61.82 61.82 0.6K
13:49 61.81 61.81 61.81 61.81 0.6K
13:50 61.81 61.82 61.81 61.82 1.4K
13:51 61.81 61.81 61.81 61.81 1.0K
13:52 61.78 61.82 61.78 61.82 5.1K
13:53 61.81 61.83 61.81 61.83 1.4K
13:55 61.83 61.83 61.82 61.82 2.7K
13:56 61.83 61.85 61.83 61.85 2.1K
13:57 61.84 61.84 61.81 61.84 3.5K
13:58 61.84 61.85 61.84 61.85 0.5K
13:59 61.83 61.85 61.83 61.85 0.5K
14:00 61.85 61.85 61.83 61.83 2.9K
14:01 61.86 61.87 61.86 61.87 0.7K
14:02 61.86 61.86 61.84 61.84 0.8K
14:03 61.85 61.85 61.85 61.85 1.6K
14:04 61.86 61.86 61.86 61.86 0.3K
14:05 61.86 61.88 61.85 61.88 1.7K
14:06 61.87 61.87 61.87 61.87 0.7K
14:07 61.87 61.87 61.87 61.87 0.6K
14:08 61.89 61.89 61.88 61.89 2.6K
14:09 61.88 61.89 61.88 61.89 1.9K
14:10 61.89 61.89 61.89 61.89 1.4K
14:13 61.89 61.90 61.88 61.88 0.6K
14:14 61.89 61.89 61.85 61.85 1.0K
14:15 61.83 61.85 61.83 61.85 2.4K
14:17 61.87 61.87 61.87 61.87 6.2K
14:18 61.84 61.84 61.84 61.84 0.8K
14:19 61.85 61.88 61.85 61.86 1.4K
14:20 61.88 61.88 61.84 61.87 3.7K
14:21 61.86 61.88 61.85 61.87 1.2K
14:22 61.86 61.87 61.86 61.87 0.6K
14:23 61.89 61.89 61.89 61.89 0.8K
14:24 61.90 61.90 61.90 61.90 1.0K
14:25 61.88 61.88 61.88 61.88 1.4K
14:27 61.86 61.86 61.86 61.86 0.9K
14:28 61.87 61.87 61.87 61.87 0.1K
14:29 61.84 61.84 61.82 61.82 1.6K
14:30 61.90 61.90 61.90 61.90 0.4K
14:31 61.88 61.88 61.86 61.86 2.2K
14:32 61.86 61.86 61.83 61.83 1.1K
14:33 61.86 61.86 61.86 61.86 1.6K
14:35 61.85 61.85 61.85 61.85 1.3K
14:36 61.86 61.86 61.85 61.85 1.2K
14:37 61.86 61.86 61.86 61.86 0.9K
14:38 61.86 61.87 61.86 61.86 1.6K
14:39 61.86 61.88 61.86 61.87 1.4K
14:40 61.87 61.87 61.87 61.87 0.2K
14:41 61.87 61.89 61.87 61.89 5.6K
14:42 61.88 61.90 61.88 61.90 3.1K
14:43 61.89 61.90 61.89 61.90 6.8K
14:44 61.92 61.92 61.91 61.91 7.0K
14:45 61.91 61.93 61.88 61.88 2.8K
14:46 61.88 61.90 61.88 61.90 0.5K
14:47 61.89 61.90 61.89 61.90 0.8K
14:48 61.90 61.90 61.90 61.90 0.5K
14:49 61.89 61.91 61.89 61.91 6.3K
14:50 61.91 61.91 61.91 61.91 2.2K
14:51 61.90 61.90 61.90 61.90 0.2K
14:52 61.91 61.91 61.90 61.90 0.9K
14:53 61.87 61.88 61.87 61.88 0.8K
14:54 61.88 61.89 61.87 61.89 3.5K
14:55 61.89 61.89 61.89 61.89 0.8K
14:57 61.88 61.88 61.88 61.88 1.0K
14:58 61.88 61.88 61.88 61.88 1.0K
14:59 61.86 61.86 61.86 61.86 1.2K
15:00 61.87 61.87 61.87 61.87 1.4K
15:01 61.88 61.91 61.88 61.90 2.2K
15:02 61.88 61.88 61.88 61.88 0.5K
15:03 61.88 61.88 61.86 61.87 4.9K
15:04 61.87 61.87 61.87 61.87 0.2K
15:05 61.86 61.87 61.86 61.87 0.6K
15:06 61.86 61.86 61.86 61.86 1.5K
15:07 61.86 61.86 61.85 61.86 6.0K
15:08 61.86 61.87 61.85 61.87 2.2K
15:09 61.87 61.88 61.87 61.88 0.7K
15:11 61.88 61.88 61.87 61.87 1.0K
15:12 61.86 61.86 61.85 61.85 2.3K
15:13 61.85 61.87 61.85 61.87 3.0K
15:14 61.87 61.88 61.87 61.88 5.9K
15:15 61.90 61.90 61.90 61.90 1.8K
15:16 61.89 61.92 61.89 61.91 1.9K
15:17 61.92 61.92 61.92 61.92 0.3K
15:18 61.92 61.93 61.92 61.93 13.2K
15:19 61.93 61.97 61.93 61.97 2.9K
15:20 61.96 61.96 61.96 61.96 0.8K
15:21 61.96 61.96 61.94 61.94 2.7K
15:22 61.95 61.95 61.92 61.92 0.9K
15:23 61.92 61.93 61.92 61.93 3.9K
15:24 61.94 61.94 61.94 61.94 2.4K
15:25 61.93 61.94 61.93 61.94 1.2K
15:26 61.93 61.93 61.93 61.93 2.3K
15:27 61.93 61.95 61.92 61.94 12.7K
15:28 61.96 61.97 61.95 61.94 3.8K
15:29 61.95 61.96 61.95 61.96 3.4K
15:30 61.95 61.95 61.94 61.94 2.7K
15:31 61.92 61.94 61.92 61.94 2.2K
15:32 61.93 61.93 61.91 61.91 3.2K
15:33 61.91 61.91 61.91 61.91 0.8K
15:34 61.91 61.92 61.91 61.92 2.6K
15:35 61.93 61.94 61.93 61.94 1.9K
15:36 61.92 61.92 61.91 61.92 5.8K
15:37 61.92 61.92 61.92 61.92 1.6K
15:38 61.92 61.92 61.92 61.92 2.2K
15:39 61.95 61.95 61.93 61.95 3.2K
15:40 61.95 61.95 61.93 61.93 6.1K
15:41 61.94 61.94 61.93 61.94 1.6K
15:42 61.93 61.93 61.93 61.93 3.9K
15:43 61.94 61.94 61.94 61.94 0.4K
15:44 61.93 61.94 61.93 61.93 2.2K
15:45 61.92 61.94 61.92 61.94 1.4K
15:46 61.94 61.94 61.92 61.92 4.9K
15:47 61.91 61.93 61.91 61.92 2.6K
15:48 61.93 61.94 61.91 61.93 7.3K
15:49 61.93 61.95 61.93 61.95 7.4K
15:50 61.95 61.95 61.93 61.93 12.9K
15:51 61.93 61.94 61.93 61.94 5.2K
15:52 61.94 61.95 61.94 61.95 1.7K
15:53 61.94 61.94 61.94 61.94 2.3K
15:54 61.95 61.95 61.92 61.94 7.8K
15:55 61.95 61.96 61.95 61.96 8.9K
15:56 61.96 61.97 61.96 61.97 7.2K
15:57 61.97 61.97 61.96 61.96 3.7K
15:58 61.95 61.95 61.93 61.94 5.8K
15:59 61.94 61.95 61.90 61.91 30.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available