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 60.51 60.51 60.42 60.42 144.2K
09:31 60.49 60.56 60.41 60.56 4.0K
09:32 60.35 60.48 60.35 60.40 5.8K
09:33 60.44 60.52 60.39 60.49 4.1K
09:34 60.53 60.53 60.46 60.46 2.5K
09:35 60.51 60.57 60.43 60.57 11.7K
09:36 60.58 60.58 60.52 60.52 1.4K
09:37 60.49 60.56 60.49 60.54 6.8K
09:38 60.57 60.59 60.53 60.58 4.9K
09:39 60.57 60.61 60.56 60.60 5.0K
09:40 60.58 60.62 60.58 60.58 3.4K
09:41 60.58 60.64 60.58 60.64 3.0K
09:42 60.63 60.63 60.55 60.57 4.4K
09:43 60.57 60.60 60.56 60.57 8.5K
09:44 60.57 60.58 60.55 60.55 5.4K
09:45 60.61 60.61 60.59 60.60 2.9K
09:46 60.57 60.63 60.57 60.63 4.0K
09:47 60.61 60.65 60.59 60.59 2.4K
09:48 60.55 60.56 60.51 60.53 5.7K
09:49 60.55 60.58 60.43 60.44 8.4K
09:50 60.44 60.46 60.36 60.37 5.1K
09:51 60.37 60.37 60.25 60.26 11.2K
09:52 60.21 60.21 60.12 60.14 12.2K
09:53 60.12 60.17 60.12 60.17 9.8K
09:54 60.15 60.15 60.12 60.12 3.8K
09:55 60.10 60.17 60.10 60.13 6.6K
09:56 60.16 60.20 60.14 60.15 2.8K
09:57 60.20 60.24 60.13 60.16 3.8K
09:58 60.15 60.19 60.15 60.17 2.8K
09:59 60.19 60.21 60.14 60.21 2.7K
10:00 60.23 60.23 60.16 60.16 6.1K
10:01 60.27 60.27 60.27 60.27 1.5K
10:02 60.26 60.38 60.26 60.38 2.3K
10:04 60.27 60.27 60.25 60.27 3.4K
10:05 60.21 60.21 60.21 60.21 1.8K
10:06 60.30 60.30 60.28 60.29 3.3K
10:07 60.32 60.39 60.31 60.39 2.1K
10:08 60.33 60.44 60.33 60.38 2.3K
10:09 60.38 60.41 60.38 60.41 1.1K
10:10 60.39 60.39 60.38 60.38 0.6K
10:11 60.41 60.45 60.41 60.45 3.3K
10:12 60.49 60.54 60.49 60.54 4.9K
10:13 60.58 60.59 60.56 60.56 1.6K
10:14 60.59 60.60 60.53 60.53 2.7K
10:15 60.58 60.59 60.57 60.59 1.4K
10:16 60.53 60.54 60.53 60.54 3.7K
10:17 60.48 60.52 60.48 60.48 1.5K
10:19 60.50 60.50 60.50 60.50 1.0K
10:20 60.50 60.54 60.50 60.54 2.8K
10:21 60.56 60.56 60.55 60.55 0.5K
10:22 60.57 60.57 60.46 60.47 1.8K
10:23 60.56 60.56 60.50 60.50 0.5K
10:24 60.46 60.46 60.46 60.46 1.1K
10:26 60.52 60.56 60.52 60.56 0.6K
10:27 60.58 60.62 60.57 60.62 3.5K
10:28 60.63 60.63 60.57 60.57 1.5K
10:29 60.60 60.63 60.60 60.63 1.3K
10:30 60.63 60.63 60.63 60.63 2.5K
10:31 60.65 60.68 60.65 60.68 0.7K
10:32 60.65 60.74 60.65 60.74 6.5K
10:33 60.72 60.76 60.72 60.76 1.1K
10:34 60.75 60.75 60.75 60.75 0.7K
10:35 60.73 60.73 60.66 60.66 1.0K
10:36 60.68 60.75 60.66 60.75 1.2K
10:37 60.68 60.68 60.68 60.68 1.1K
10:38 60.72 60.73 60.72 60.73 0.8K
10:39 60.77 60.77 60.74 60.74 0.9K
10:40 60.70 60.75 60.69 60.70 4.8K
10:41 60.78 60.78 60.73 60.73 2.2K
10:42 60.77 60.84 60.77 60.84 2.8K
10:44 60.83 60.85 60.83 60.83 1.2K
10:45 60.76 60.80 60.76 60.80 0.4K
10:46 60.81 60.82 60.75 60.75 3.0K
10:47 60.76 60.76 60.71 60.71 0.4K
10:48 60.71 60.73 60.71 60.73 2.2K
10:49 60.69 60.69 60.65 60.65 0.8K
10:50 60.65 60.69 60.65 60.69 2.7K
10:51 60.68 60.69 60.68 60.69 0.6K
10:52 60.73 60.73 60.69 60.69 1.0K
10:53 60.74 60.76 60.74 60.76 0.7K
10:54 60.78 60.79 60.78 60.79 2.0K
10:55 60.81 60.85 60.81 60.84 1.8K
10:56 60.80 60.82 60.80 60.82 2.3K
10:57 60.83 60.83 60.80 60.83 2.2K
10:58 60.83 60.87 60.83 60.83 0.7K
10:59 60.82 60.86 60.82 60.86 0.9K
11:01 60.86 60.91 60.85 60.91 2.0K
11:02 60.86 60.86 60.86 60.86 1.0K
11:05 60.87 60.87 60.87 60.87 0.9K
11:06 60.96 60.96 60.96 60.96 1.4K
11:07 60.95 60.98 60.93 60.98 0.6K
11:08 60.97 60.97 60.89 60.91 0.7K
11:09 60.91 60.92 60.90 60.92 1.1K
11:10 60.88 60.88 60.88 60.88 0.9K
11:12 60.90 60.90 60.86 60.86 0.4K
11:14 60.90 60.90 60.80 60.80 4.4K
11:15 60.83 60.87 60.83 60.87 2.6K
11:16 60.82 60.82 60.81 60.81 0.4K
11:17 60.85 60.85 60.85 60.85 1.5K
11:19 60.89 60.89 60.89 60.89 3.2K
11:20 60.90 60.90 60.90 60.90 1.2K
11:22 60.87 60.87 60.87 60.87 1.0K
11:23 60.92 60.92 60.90 60.90 3.6K
11:25 60.86 60.87 60.86 60.87 2.4K
11:26 60.87 60.87 60.85 60.85 1.8K
11:27 60.76 60.80 60.76 60.80 3.3K
11:28 60.79 60.79 60.75 60.75 1.0K
11:29 60.75 60.75 60.64 60.64 8.4K
11:30 60.67 60.67 60.60 60.60 3.1K
11:31 60.70 60.71 60.62 60.62 5.8K
11:32 60.63 60.63 60.60 60.60 10.3K
11:33 60.58 60.58 60.54 60.54 1.6K
11:34 60.58 60.58 60.58 60.58 0.4K
11:35 60.61 60.67 60.61 60.63 4.0K
11:36 60.70 60.70 60.63 60.63 6.0K
11:39 60.60 60.60 60.60 60.60 0.4K
11:40 60.60 60.60 60.56 60.56 1.2K
11:41 60.56 60.58 60.56 60.56 2.4K
11:42 60.59 60.59 60.55 60.58 3.0K
11:43 60.59 60.61 60.59 60.61 10.9K
11:44 60.59 60.60 60.59 60.60 1.3K
11:45 60.65 60.65 60.65 60.65 0.7K
11:46 60.59 60.59 60.58 60.58 3.0K
11:50 60.60 60.60 60.60 60.60 0.6K
11:51 60.63 60.63 60.63 60.63 0.8K
11:53 60.62 60.62 60.62 60.62 4.6K
11:54 60.63 60.63 60.61 60.61 1.6K
11:55 60.61 60.62 60.61 60.62 2.3K
11:56 60.62 60.66 60.62 60.66 2.1K
11:57 60.65 60.65 60.65 60.65 0.4K
11:58 60.67 60.71 60.62 60.69 1.8K
11:59 60.66 60.66 60.66 60.66 0.8K
12:00 60.67 60.67 60.67 60.67 0.9K
12:01 60.64 60.64 60.64 60.64 1.4K
12:02 60.65 60.65 60.65 60.65 0.2K
12:03 60.63 60.65 60.63 60.65 2.8K
12:04 60.65 60.65 60.65 60.65 2.2K
12:06 60.64 60.66 60.61 60.66 1.6K
12:07 60.66 60.68 60.66 60.68 0.8K
12:08 60.70 60.70 60.70 60.70 0.4K
12:09 60.69 60.69 60.68 60.68 1.3K
12:10 60.70 60.70 60.69 60.70 1.6K
12:11 60.70 60.70 60.67 60.68 1.2K
12:12 60.70 60.70 60.62 60.62 7.8K
12:13 60.65 60.65 60.65 60.65 0.1K
12:14 60.62 60.62 60.58 60.58 1.9K
12:15 60.64 60.64 60.64 60.64 1.1K
12:16 60.63 60.65 60.63 60.65 0.8K
12:17 60.65 60.65 60.65 60.65 1.7K
12:18 60.65 60.70 60.65 60.68 1.6K
12:19 60.67 60.67 60.67 60.67 0.3K
12:20 60.67 60.69 60.67 60.69 0.6K
12:21 60.70 60.70 60.69 60.69 0.8K
12:22 60.68 60.68 60.68 60.68 1.0K
12:23 60.69 60.69 60.69 60.69 0.2K
12:24 60.69 60.71 60.69 60.70 2.5K
12:25 60.76 60.77 60.76 60.77 1.5K
12:26 60.71 60.71 60.71 60.71 2.2K
12:27 60.70 60.70 60.70 60.70 0.3K
12:28 60.69 60.69 60.64 60.64 1.2K
12:29 60.66 60.66 60.66 60.66 0.2K
12:30 60.68 60.68 60.68 60.68 1.0K
12:31 60.71 60.71 60.71 60.71 0.4K
12:32 60.71 60.71 60.71 60.71 0.5K
12:35 60.72 60.73 60.72 60.73 0.4K
12:36 60.73 60.74 60.72 60.74 3.3K
12:38 60.76 60.76 60.75 60.75 3.0K
12:40 60.75 60.75 60.75 60.75 0.5K
12:41 60.72 60.72 60.72 60.72 0.2K
12:43 60.73 60.73 60.72 60.72 1.2K
12:45 60.73 60.73 60.73 60.73 2.0K
12:46 60.68 60.68 60.68 60.68 0.4K
12:47 60.73 60.73 60.70 60.70 1.7K
12:49 60.72 60.72 60.72 60.72 0.3K
12:50 60.69 60.75 60.69 60.75 6.3K
12:51 60.75 60.75 60.69 60.74 3.2K
12:54 60.68 60.68 60.68 60.68 0.1K
12:55 60.68 60.71 60.68 60.69 2.4K
12:56 60.68 60.68 60.68 60.68 2.0K
12:58 60.69 60.69 60.68 60.69 1.9K
12:59 60.71 60.71 60.71 60.71 0.1K
13:00 60.67 60.68 60.67 60.68 0.7K
13:01 60.67 60.73 60.67 60.73 0.4K
13:02 60.70 60.71 60.70 60.71 0.4K
13:03 60.75 60.75 60.67 60.67 1.0K
13:04 60.74 60.74 60.74 60.74 0.8K
13:05 60.66 60.66 60.66 60.66 0.2K
13:06 60.64 60.64 60.64 60.64 2.0K
13:07 60.66 60.66 60.66 60.66 1.2K
13:09 60.60 60.64 60.60 60.64 0.6K
13:10 60.63 60.64 60.63 60.64 1.7K
13:12 60.62 60.62 60.62 60.62 0.6K
13:13 60.63 60.63 60.63 60.63 0.6K
13:14 60.65 60.65 60.63 60.63 0.7K
13:15 60.65 60.67 60.65 60.66 3.3K
13:17 60.68 60.68 60.68 60.68 0.3K
13:19 60.68 60.68 60.68 60.68 0.2K
13:20 60.69 60.70 60.69 60.70 0.7K
13:21 60.71 60.73 60.71 60.73 1.4K
13:23 60.74 60.74 60.74 60.74 0.2K
13:24 60.75 60.76 60.75 60.76 0.9K
13:26 60.75 60.75 60.75 60.75 1.2K
13:29 60.82 60.82 60.82 60.82 0.3K
13:30 60.82 60.82 60.77 60.77 2.0K
13:31 60.79 60.79 60.79 60.79 0.2K
13:32 60.77 60.81 60.77 60.77 2.5K
13:33 60.83 60.83 60.79 60.79 2.4K
13:34 60.84 60.84 60.84 60.84 0.5K
13:36 60.82 60.82 60.82 60.82 2.7K
13:37 60.81 60.81 60.81 60.81 0.6K
13:40 60.83 60.83 60.83 60.83 0.8K
13:41 60.81 60.81 60.79 60.79 2.0K
13:42 60.81 60.81 60.81 60.81 0.7K
13:43 60.81 60.81 60.80 60.80 1.7K
13:44 60.80 60.80 60.80 60.80 0.1K
13:45 60.79 60.81 60.79 60.81 11.4K
13:46 60.81 60.81 60.81 60.81 0.3K
13:47 60.83 60.83 60.79 60.79 1.4K
13:48 60.79 60.79 60.79 60.79 0.1K
13:49 60.81 60.82 60.81 60.82 0.6K
13:50 60.83 60.83 60.81 60.81 1.4K
13:51 60.87 60.87 60.80 60.80 1.1K
13:52 60.87 60.87 60.87 60.87 0.3K
13:54 60.80 60.81 60.80 60.81 1.0K
13:56 60.80 60.81 60.80 60.81 1.3K
13:58 60.80 60.82 60.80 60.81 1.5K
14:00 60.81 60.81 60.81 60.80 1.2K
14:01 60.78 60.78 60.78 60.78 0.5K
14:02 60.77 60.79 60.76 60.79 1.3K
14:03 60.76 60.79 60.76 60.78 1.4K
14:04 60.81 60.81 60.80 60.80 1.1K
14:06 60.82 60.82 60.80 60.80 0.6K
14:07 60.82 60.82 60.82 60.82 0.1K
14:08 60.84 60.84 60.81 60.81 0.9K
14:09 60.85 60.85 60.79 60.79 8.6K
14:10 60.78 60.78 60.78 60.78 0.3K
14:11 60.78 60.78 60.78 60.78 0.3K
14:12 60.77 60.77 60.77 60.77 2.0K
14:13 60.83 60.83 60.83 60.83 1.2K
14:14 60.79 60.82 60.79 60.82 1.1K
14:15 60.80 60.80 60.80 60.80 0.2K
14:16 60.80 60.80 60.79 60.79 0.5K
14:17 60.76 60.79 60.76 60.77 4.3K
14:18 60.77 60.77 60.77 60.77 0.4K
14:19 60.77 60.78 60.77 60.77 6.1K
14:20 60.76 60.76 60.76 60.76 0.2K
14:21 60.79 60.79 60.79 60.79 1.9K
14:22 60.84 60.84 60.84 60.84 0.5K
14:24 60.84 60.84 60.83 60.83 0.9K
14:26 60.86 60.86 60.84 60.86 0.5K
14:29 60.82 60.82 60.82 60.82 4.3K
14:30 60.77 60.77 60.77 60.77 0.3K
14:32 60.79 60.79 60.79 60.79 0.2K
14:33 60.79 60.82 60.79 60.82 1.4K
14:35 60.84 60.84 60.83 60.84 9.0K
14:36 60.84 60.84 60.84 60.84 0.9K
14:37 60.84 60.84 60.84 60.84 1.3K
14:38 60.83 60.86 60.83 60.86 4.4K
14:39 60.84 60.85 60.84 60.85 1.7K
14:40 60.86 60.86 60.86 60.86 1.0K
14:41 60.87 60.87 60.87 60.87 0.3K
14:42 60.90 60.90 60.90 60.90 1.0K
14:45 60.85 60.85 60.85 60.85 1.1K
14:46 60.84 60.84 60.81 60.81 1.6K
14:48 60.82 60.82 60.82 60.82 0.5K
14:49 60.84 60.85 60.84 60.85 0.7K
14:50 60.86 60.86 60.84 60.84 0.9K
14:51 60.85 60.85 60.83 60.83 0.8K
14:52 60.83 60.83 60.83 60.83 1.5K
14:53 60.83 60.83 60.83 60.83 0.6K
14:54 60.82 60.82 60.82 60.82 0.7K
14:56 60.81 60.81 60.81 60.81 1.4K
14:57 60.81 60.81 60.81 60.81 0.3K
14:58 60.82 60.82 60.82 60.82 2.9K
14:59 60.75 60.79 60.75 60.79 7.7K
15:01 60.77 60.77 60.74 60.77 2.4K
15:02 60.80 60.80 60.75 60.77 1.8K
15:03 60.79 60.79 60.79 60.79 0.5K
15:04 60.78 60.81 60.78 60.79 1.8K
15:05 60.78 60.78 60.76 60.76 1.3K
15:06 60.79 60.79 60.74 60.74 2.0K
15:07 60.75 60.76 60.74 60.74 1.9K
15:08 60.74 60.77 60.74 60.77 1.3K
15:09 60.77 60.77 60.77 60.77 1.8K
15:10 60.79 60.79 60.79 60.79 1.6K
15:12 60.74 60.81 60.74 60.81 1.6K
15:13 60.81 60.81 60.77 60.81 0.6K
15:14 60.80 60.80 60.80 60.80 0.2K
15:15 60.79 60.79 60.79 60.79 0.2K
15:16 60.80 60.80 60.80 60.80 1.2K
15:17 60.78 60.78 60.75 60.75 1.4K
15:19 60.80 60.80 60.78 60.78 0.4K
15:20 60.81 60.81 60.78 60.78 27.9K
15:21 60.78 60.82 60.78 60.78 2.8K
15:22 60.79 60.79 60.79 60.79 0.5K
15:23 60.78 60.78 60.78 60.78 1.5K
15:24 60.79 60.79 60.79 60.79 2.3K
15:25 60.79 60.79 60.79 60.79 0.5K
15:26 60.79 60.79 60.78 60.79 3.7K
15:27 60.78 60.80 60.77 60.77 2.0K
15:28 60.78 60.80 60.78 60.79 2.8K
15:29 60.80 60.80 60.79 60.79 1.4K
15:30 60.78 60.78 60.78 60.78 0.7K
15:31 60.79 60.80 60.79 60.80 1.5K
15:32 60.80 60.80 60.79 60.79 1.0K
15:33 60.78 60.79 60.78 60.79 1.0K
15:35 60.81 60.81 60.81 60.81 1.2K
15:36 60.80 60.80 60.80 60.80 0.3K
15:37 60.82 60.83 60.82 60.83 0.6K
15:38 60.82 60.82 60.81 60.81 1.7K
15:39 60.83 60.83 60.83 60.83 0.4K
15:40 60.80 60.81 60.77 60.77 2.5K
15:42 60.79 60.79 60.79 60.79 0.4K
15:43 60.78 60.79 60.78 60.79 2.6K
15:44 60.78 60.79 60.78 60.78 0.8K
15:45 60.78 60.80 60.78 60.80 1.6K
15:46 60.82 60.82 60.80 60.80 3.8K
15:47 60.77 60.79 60.77 60.79 2.9K
15:48 60.76 60.76 60.76 60.76 1.2K
15:49 60.77 60.77 60.71 60.71 1.7K
15:50 60.74 60.74 60.72 60.73 5.7K
15:51 60.74 60.75 60.72 60.75 8.3K
15:52 60.74 60.75 60.72 60.74 7.9K
15:53 60.74 60.74 60.72 60.72 6.9K
15:54 60.70 60.71 60.69 60.71 7.6K
15:55 60.73 60.74 60.69 60.73 13.7K
15:56 60.72 60.73 60.70 60.70 65.8K
15:57 60.71 60.80 60.70 60.77 17.7K
15:58 60.73 60.74 60.71 60.74 12.5K
15:59 60.70 60.73 60.68 60.68 91.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available