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 61.03 61.05 60.95 60.95 55.2K
09:31 60.98 60.98 60.98 60.98 0.7K
09:32 60.97 61.05 60.97 61.05 1.0K
09:33 60.97 60.97 60.97 60.97 0.4K
09:34 60.98 61.04 60.98 61.04 1.1K
09:35 61.00 61.09 61.00 61.09 2.3K
09:36 61.06 61.13 61.05 61.09 2.1K
09:37 61.13 61.13 61.13 61.13 2.3K
09:38 61.06 61.10 61.05 61.05 5.6K
09:39 61.05 61.11 61.05 61.11 5.2K
09:40 61.11 61.16 61.10 61.16 5.1K
09:41 61.14 61.14 61.09 61.14 3.4K
09:42 61.17 61.27 61.17 61.27 1.8K
09:43 61.30 61.30 61.29 61.29 1.4K
09:44 61.29 61.35 61.29 61.35 1.3K
09:45 61.32 61.32 61.25 61.25 4.8K
09:46 61.32 61.32 61.27 61.27 1.3K
09:48 61.26 61.33 61.26 61.33 5.6K
09:50 61.40 61.42 61.36 61.42 2.3K
09:51 61.39 61.40 61.36 61.39 7.0K
09:52 61.35 61.35 61.27 61.27 4.7K
09:53 61.28 61.31 61.28 61.31 0.7K
09:54 61.29 61.29 61.20 61.20 3.4K
09:55 61.20 61.21 61.20 61.20 3.8K
09:56 61.15 61.15 61.15 61.15 0.5K
09:57 61.15 61.15 61.12 61.13 3.1K
09:58 61.14 61.17 61.14 61.17 0.6K
09:59 61.14 61.14 61.10 61.10 5.5K
10:00 61.11 61.11 61.09 61.09 4.1K
10:01 61.07 61.09 61.07 61.09 3.7K
10:02 61.14 61.19 61.14 61.19 2.6K
10:03 61.17 61.17 61.11 61.11 0.8K
10:04 61.11 61.11 61.11 61.11 3.9K
10:06 61.12 61.12 61.12 61.12 0.9K
10:07 61.15 61.15 61.11 61.11 1.0K
10:08 61.22 61.22 61.18 61.18 1.7K
10:10 61.19 61.22 61.11 61.11 2.4K
10:11 61.22 61.22 61.17 61.17 1.9K
10:12 61.16 61.19 61.16 61.19 0.7K
10:13 61.13 61.14 61.10 61.12 2.0K
10:14 61.14 61.14 61.06 61.10 1.6K
10:16 61.11 61.11 61.11 61.11 0.6K
10:17 61.11 61.12 61.08 61.12 1.4K
10:18 61.07 61.10 61.07 61.08 1.7K
10:19 61.09 61.09 61.05 61.09 15.9K
10:20 61.08 61.08 61.08 61.08 2.1K
10:21 61.09 61.09 61.06 61.09 4.4K
10:22 61.11 61.11 61.10 61.11 6.1K
10:23 61.16 61.16 61.15 61.15 1.3K
10:24 61.11 61.11 61.11 61.11 3.1K
10:25 61.10 61.11 61.10 61.10 2.3K
10:26 61.13 61.14 61.13 61.14 5.3K
10:27 61.13 61.14 61.13 61.14 0.6K
10:28 61.15 61.15 61.11 61.12 2.7K
10:29 61.16 61.16 61.16 61.16 1.6K
10:30 61.16 61.19 61.16 61.19 3.4K
10:32 61.12 61.12 61.12 61.12 0.2K
10:33 61.17 61.17 61.12 61.12 5.6K
10:34 61.15 61.15 61.15 61.15 0.4K
10:35 61.15 61.19 61.15 61.19 5.1K
10:36 61.13 61.14 61.13 61.14 1.7K
10:37 61.13 61.13 61.12 61.12 0.7K
10:38 61.13 61.13 61.13 61.13 0.4K
10:39 61.15 61.15 61.15 61.15 0.5K
10:41 61.17 61.25 61.17 61.25 3.7K
10:42 61.27 61.28 61.24 61.27 12.7K
10:43 61.24 61.24 61.24 61.24 2.5K
10:44 61.27 61.27 61.23 61.23 0.5K
10:45 61.27 61.27 61.24 61.24 1.2K
10:46 61.26 61.26 61.25 61.25 0.6K
10:47 61.24 61.25 61.22 61.25 1.7K
10:48 61.25 61.27 61.23 61.25 5.6K
10:49 61.22 61.22 61.22 61.22 0.8K
10:50 61.25 61.25 61.24 61.24 4.6K
10:51 61.26 61.26 61.26 61.26 0.5K
10:52 61.24 61.26 61.24 61.24 3.5K
10:53 61.28 61.28 61.25 61.25 0.9K
10:54 61.25 61.25 61.25 61.25 1.5K
10:56 61.28 61.28 61.27 61.28 1.3K
10:58 61.29 61.29 61.29 61.29 0.3K
10:59 61.29 61.29 61.27 61.27 1.3K
11:00 61.27 61.29 61.26 61.28 2.4K
11:01 61.25 61.27 61.25 61.27 3.4K
11:02 61.30 61.30 61.30 61.30 1.0K
11:03 61.29 61.29 61.29 61.29 2.9K
11:04 61.24 61.24 61.24 61.24 0.6K
11:05 61.24 61.24 61.24 61.24 0.5K
11:06 61.21 61.24 61.21 61.24 5.6K
11:07 61.32 61.32 61.32 61.32 0.2K
11:08 61.32 61.32 61.32 61.32 0.7K
11:10 61.32 61.35 61.32 61.34 1.6K
11:11 61.37 61.39 61.35 61.37 1.5K
11:12 61.33 61.33 61.33 61.33 1.2K
11:13 61.32 61.32 61.31 61.32 1.9K
11:14 61.32 61.32 61.32 61.32 0.2K
11:15 61.32 61.33 61.32 61.33 0.6K
11:16 61.39 61.39 61.39 61.39 2.6K
11:17 61.33 61.34 61.33 61.34 1.6K
11:19 61.31 61.31 61.31 61.31 0.5K
11:20 61.30 61.35 61.30 61.35 1.4K
11:21 61.36 61.36 61.35 61.35 3.3K
11:22 61.35 61.35 61.35 61.35 1.2K
11:24 61.32 61.34 61.32 61.33 4.2K
11:25 61.23 61.23 61.23 61.23 0.8K
11:26 61.34 61.34 61.34 61.34 0.3K
11:27 61.34 61.34 61.31 61.31 0.3K
11:28 61.34 61.39 61.34 61.37 3.0K
11:29 61.37 61.40 61.36 61.40 1.0K
11:30 61.36 61.39 61.36 61.39 0.7K
11:32 61.43 61.44 61.40 61.40 8.7K
11:33 61.40 61.43 61.40 61.43 4.1K
11:34 61.43 61.43 61.43 61.43 0.6K
11:36 61.38 61.38 61.38 61.38 2.0K
11:37 61.36 61.36 61.36 61.36 0.2K
11:38 61.37 61.37 61.37 61.37 1.1K
11:39 61.36 61.36 61.32 61.32 0.7K
11:40 61.35 61.37 61.35 61.37 0.9K
11:41 61.40 61.40 61.39 61.39 0.7K
11:42 61.37 61.43 61.37 61.43 2.9K
11:45 61.39 61.39 61.39 61.39 2.7K
11:46 61.41 61.43 61.40 61.43 1.6K
11:47 61.42 61.42 61.39 61.39 0.5K
11:48 61.43 61.43 61.43 61.43 0.3K
11:49 61.43 61.43 61.39 61.41 12.1K
11:50 61.42 61.42 61.40 61.40 5.0K
11:51 61.47 61.47 61.41 61.44 5.1K
11:52 61.43 61.43 61.43 61.43 0.1K
11:53 61.46 61.46 61.43 61.43 1.1K
11:54 61.43 61.54 61.42 61.54 2.8K
11:55 61.47 61.47 61.46 61.46 1.2K
11:56 61.51 61.69 61.51 61.63 1.1K
11:57 61.64 61.66 61.62 61.66 6.5K
11:58 61.61 61.61 61.57 61.59 1.1K
11:59 61.60 61.63 61.60 61.63 1.9K
12:00 61.55 61.57 61.53 61.53 1.6K
12:01 61.60 61.60 61.60 61.60 1.2K
12:03 61.63 61.63 61.63 61.63 0.5K
12:04 61.64 61.67 61.64 61.67 1.1K
12:06 61.70 61.70 61.70 61.70 0.3K
12:07 61.73 61.73 61.70 61.73 6.6K
12:08 61.73 61.73 61.73 61.73 1.3K
12:09 61.69 61.69 61.69 61.69 1.3K
12:10 61.68 61.68 61.68 61.68 0.5K
12:11 61.69 61.70 61.69 61.70 1.1K
12:13 61.72 61.75 61.69 61.69 1.2K
12:14 61.71 61.71 61.71 61.71 1.2K
12:15 61.71 61.71 61.71 61.71 1.3K
12:16 61.72 61.72 61.72 61.72 0.6K
12:17 61.76 61.79 61.76 61.79 0.9K
12:18 61.75 61.75 61.75 61.75 1.2K
12:19 61.77 61.77 61.76 61.77 2.7K
12:20 61.76 61.76 61.76 61.76 0.4K
12:21 61.74 61.76 61.74 61.76 2.1K
12:22 61.74 61.74 61.74 61.74 2.1K
12:26 61.71 61.71 61.71 61.71 0.2K
12:27 61.71 61.71 61.71 61.71 0.5K
12:28 61.75 61.75 61.70 61.70 0.8K
12:29 61.68 61.70 61.68 61.70 2.2K
12:30 61.71 61.77 61.71 61.77 1.1K
12:31 61.72 61.72 61.72 61.72 1.0K
12:32 61.72 61.72 61.72 61.72 0.6K
12:34 61.69 61.69 61.69 61.69 0.2K
12:35 61.69 61.70 61.69 61.69 2.4K
12:36 61.71 61.73 61.70 61.73 3.9K
12:37 61.77 61.77 61.77 61.77 1.7K
12:38 61.73 61.75 61.73 61.75 0.7K
12:39 61.77 61.78 61.77 61.78 10.0K
12:40 61.79 61.79 61.78 61.78 2.2K
12:41 61.78 61.80 61.78 61.80 3.6K
12:42 61.79 61.79 61.79 61.79 1.1K
12:43 61.81 61.81 61.81 61.81 3.9K
12:44 61.77 61.77 61.77 61.77 0.5K
12:45 61.77 61.79 61.77 61.79 3.2K
12:46 61.79 61.82 61.79 61.82 1.1K
12:47 61.78 61.78 61.78 61.78 0.4K
12:48 61.81 61.82 61.81 61.82 1.4K
12:49 61.81 61.81 61.81 61.81 1.1K
12:51 61.77 61.77 61.77 61.77 0.7K
12:52 61.81 61.81 61.81 61.81 0.1K
12:53 61.82 61.83 61.82 61.83 46.6K
12:54 61.77 61.77 61.77 61.77 2.8K
12:55 61.76 61.76 61.76 61.76 5.3K
12:56 61.77 61.77 61.74 61.74 0.7K
12:57 61.73 61.76 61.73 61.76 2.3K
13:00 61.75 61.75 61.75 61.75 0.4K
13:01 61.71 61.71 61.71 61.71 1.9K
13:02 61.77 61.77 61.77 61.77 0.2K
13:03 61.77 61.78 61.77 61.78 1.7K
13:05 61.79 61.79 61.79 61.79 0.4K
13:06 61.78 61.78 61.77 61.77 1.3K
13:07 61.75 61.75 61.75 61.75 0.6K
13:10 61.77 61.78 61.76 61.78 6.7K
13:11 61.79 61.79 61.79 61.79 1.0K
13:12 61.76 61.76 61.75 61.75 1.5K
13:13 61.75 61.75 61.75 61.75 0.4K
13:14 61.76 61.76 61.75 61.75 1.4K
13:16 61.74 61.77 61.74 61.77 0.7K
13:17 61.76 61.76 61.74 61.76 1.9K
13:18 61.78 61.78 61.75 61.77 1.8K
13:20 61.75 61.77 61.75 61.77 0.4K
13:21 61.75 61.76 61.75 61.76 0.8K
13:22 61.78 61.81 61.78 61.81 3.2K
13:23 61.82 61.82 61.81 61.81 2.1K
13:24 61.82 61.82 61.81 61.81 1.1K
13:25 61.80 61.80 61.77 61.77 2.0K
13:26 61.73 61.74 61.73 61.74 4.0K
13:27 61.75 61.75 61.74 61.74 3.9K
13:28 61.74 61.74 61.74 61.74 1.1K
13:29 61.76 61.76 61.75 61.76 4.9K
13:30 61.76 61.76 61.76 61.76 0.5K
13:31 61.76 61.76 61.75 61.75 1.0K
13:32 61.73 61.73 61.73 61.73 2.4K
13:33 61.75 61.75 61.73 61.73 1.0K
13:34 61.74 61.74 61.74 61.74 1.5K
13:35 61.76 61.76 61.74 61.74 1.6K
13:37 61.75 61.75 61.75 61.75 1.4K
13:38 61.75 61.75 61.75 61.75 0.5K
13:39 61.74 61.77 61.74 61.75 3.1K
13:40 61.75 61.79 61.75 61.79 1.5K
13:41 61.78 61.78 61.78 61.78 0.5K
13:42 61.78 61.78 61.78 61.78 2.9K
13:43 61.81 61.81 61.81 61.81 0.5K
13:44 61.81 61.81 61.81 61.81 1.1K
13:46 61.83 61.84 61.83 61.83 6.7K
13:47 61.85 61.85 61.82 61.82 3.6K
13:48 61.82 61.82 61.81 61.81 0.7K
13:49 61.82 61.84 61.81 61.84 1.4K
13:50 61.84 61.84 61.80 61.80 2.9K
13:51 61.78 61.78 61.70 61.70 3.5K
13:52 61.78 61.78 61.78 61.78 2.2K
13:53 61.77 61.77 61.77 61.77 1.4K
13:56 61.82 61.82 61.82 61.82 0.3K
13:58 61.80 61.80 61.80 61.80 1.0K
14:00 61.83 61.83 61.82 61.83 1.3K
14:01 61.84 61.86 61.84 61.86 1.6K
14:02 61.87 61.87 61.86 61.86 1.9K
14:03 61.87 61.89 61.84 61.89 1.5K
14:05 61.88 61.90 61.88 61.90 4.6K
14:06 61.90 61.90 61.90 61.90 0.2K
14:07 61.89 61.90 61.89 61.89 2.0K
14:08 61.91 61.91 61.91 61.91 2.5K
14:09 61.92 61.92 61.92 61.92 0.3K
14:10 61.91 61.93 61.90 61.90 0.8K
14:11 61.93 61.93 61.93 61.93 5.4K
14:12 61.93 61.93 61.93 61.93 0.9K
14:13 61.95 61.96 61.95 61.96 1.1K
14:14 61.96 61.97 61.93 61.93 2.2K
14:15 61.94 61.94 61.94 61.94 0.4K
14:17 61.96 61.96 61.94 61.94 1.5K
14:18 61.95 61.95 61.95 61.95 0.5K
14:19 61.93 61.93 61.93 61.93 0.2K
14:20 61.93 61.96 61.93 61.96 3.0K
14:21 61.93 61.94 61.93 61.93 1.5K
14:22 61.94 61.94 61.94 61.94 0.6K
14:23 61.94 61.94 61.94 61.94 1.1K
14:24 61.94 61.95 61.94 61.95 1.0K
14:25 61.95 61.96 61.94 61.96 2.2K
14:26 61.97 61.97 61.97 61.97 0.4K
14:27 61.97 61.98 61.97 61.98 2.6K
14:28 61.99 61.99 61.98 61.98 3.0K
14:29 61.94 61.99 61.94 61.99 0.5K
14:30 61.95 61.95 61.95 61.95 0.2K
14:31 61.93 61.96 61.93 61.96 1.6K
14:32 61.98 62.00 61.98 62.00 4.3K
14:33 62.00 62.00 61.98 61.98 1.5K
14:34 62.00 62.00 61.98 61.98 1.3K
14:36 62.00 62.00 61.99 62.00 1.0K
14:37 61.99 62.02 61.99 62.02 0.9K
14:38 62.01 62.03 62.01 62.03 0.4K
14:39 62.01 62.03 62.01 62.03 1.0K
14:40 62.04 62.04 62.03 62.03 0.7K
14:41 62.01 62.01 62.00 62.00 1.0K
14:42 61.97 62.00 61.97 62.00 2.9K
14:43 62.01 62.01 62.01 62.01 0.3K
14:44 61.98 62.00 61.98 61.99 3.7K
14:46 62.01 62.01 62.01 62.01 0.6K
14:47 62.01 62.02 62.01 62.02 1.4K
14:48 62.02 62.02 62.02 62.02 1.9K
14:50 62.00 62.02 62.00 62.01 3.9K
14:51 62.02 62.02 62.02 62.02 1.8K
14:52 62.01 62.02 62.01 62.02 2.0K
14:53 62.03 62.04 62.03 62.04 2.2K
14:55 62.04 62.04 62.02 62.02 2.7K
14:56 62.03 62.03 62.03 62.03 0.8K
14:57 62.02 62.02 62.02 62.02 1.4K
14:58 61.98 61.98 61.98 61.98 0.6K
14:59 62.03 62.03 62.03 62.03 1.4K
15:01 62.03 62.03 62.03 62.03 1.0K
15:02 62.05 62.05 62.05 62.05 0.9K
15:03 62.06 62.06 62.05 62.06 1.6K
15:04 62.06 62.07 62.06 62.07 5.2K
15:06 62.07 62.07 62.07 62.07 0.4K
15:07 62.06 62.07 62.06 62.07 2.6K
15:08 62.07 62.07 62.07 62.07 3.2K
15:10 62.06 62.06 62.02 62.03 7.7K
15:11 62.04 62.05 62.04 62.05 1.5K
15:12 62.06 62.08 62.06 62.08 0.6K
15:14 62.05 62.05 62.05 62.05 0.5K
15:15 62.04 62.04 62.04 62.04 0.6K
15:16 62.06 62.07 62.06 62.07 0.7K
15:17 62.08 62.08 62.08 62.08 0.9K
15:18 62.09 62.09 62.08 62.08 0.9K
15:19 62.09 62.10 62.08 62.09 3.1K
15:20 62.09 62.11 62.09 62.11 2.1K
15:21 62.12 62.13 62.11 62.11 4.8K
15:22 62.08 62.10 62.08 62.10 1.0K
15:23 62.10 62.10 62.10 62.10 1.3K
15:24 62.10 62.10 62.10 62.10 0.4K
15:25 62.11 62.12 62.11 62.12 3.7K
15:26 62.12 62.12 62.09 62.09 1.9K
15:27 62.09 62.09 62.09 62.09 0.3K
15:28 62.12 62.12 62.09 62.09 3.6K
15:29 62.09 62.11 62.09 62.11 3.6K
15:30 62.10 62.10 62.10 62.10 0.3K
15:31 62.11 62.11 62.08 62.08 3.6K
15:32 62.07 62.08 62.05 62.06 4.2K
15:33 62.07 62.09 62.06 62.09 2.4K
15:34 62.08 62.08 62.08 62.07 0.4K
15:35 62.09 62.11 62.09 62.11 4.5K
15:36 62.10 62.10 62.07 62.07 3.5K
15:37 62.07 62.10 62.07 62.10 2.9K
15:38 62.09 62.10 62.07 62.09 2.1K
15:39 62.09 62.11 62.06 62.11 6.7K
15:40 62.09 62.11 62.09 62.11 39.3K
15:41 62.11 62.11 62.09 62.10 7.9K
15:42 62.09 62.09 62.08 62.09 1.4K
15:43 62.09 62.09 62.03 62.03 6.6K
15:44 62.01 62.04 62.01 62.04 4.9K
15:45 62.04 62.04 62.01 62.01 3.2K
15:46 62.03 62.05 62.02 62.04 8.3K
15:47 62.03 62.03 62.03 62.03 1.5K
15:48 62.04 62.05 62.02 62.02 9.3K
15:49 62.01 62.04 62.00 62.04 12.8K
15:50 62.05 62.05 62.01 62.01 8.3K
15:51 62.02 62.07 62.02 62.04 6.7K
15:52 62.06 62.07 62.06 62.07 5.9K
15:53 62.06 62.10 62.06 62.07 8.4K
15:54 62.08 62.08 62.03 62.03 5.0K
15:55 62.06 62.09 62.04 62.09 5.1K
15:56 62.07 62.07 62.06 62.06 4.0K
15:57 62.07 62.09 62.05 62.09 4.4K
15:58 62.07 62.08 62.06 62.07 3.6K
15:59 62.06 62.08 62.03 62.04 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available