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 61.41 61.73 61.41 61.73 51.8K
09:31 61.80 61.80 61.79 61.79 7.5K
09:32 61.79 61.83 61.79 61.82 1.1K
09:33 61.83 61.83 61.83 61.83 0.6K
09:34 61.83 61.84 61.81 61.81 1.2K
09:35 61.85 61.85 61.85 61.85 0.7K
09:36 61.92 61.98 61.92 61.97 6.9K
09:37 61.95 61.99 61.95 61.98 1.2K
09:38 62.00 62.01 62.00 62.01 4.8K
09:39 62.03 62.03 61.99 61.99 8.4K
09:40 62.01 62.07 62.01 62.05 0.8K
09:41 62.07 62.07 62.04 62.04 4.6K
09:42 62.10 62.10 62.10 62.10 2.2K
09:43 62.06 62.06 62.06 62.06 1.6K
09:44 62.08 62.08 62.08 62.08 0.4K
09:45 62.05 62.05 62.04 62.04 1.6K
09:47 62.03 62.08 62.03 62.08 1.1K
09:49 62.08 62.11 62.08 62.11 0.9K
09:50 62.11 62.11 62.10 62.10 1.2K
09:52 62.19 62.19 62.14 62.14 1.2K
09:53 62.13 62.14 62.13 62.14 0.6K
09:54 62.14 62.14 62.14 62.14 0.2K
09:55 62.13 62.13 62.13 62.13 4.2K
09:56 62.10 62.10 62.05 62.05 1.2K
09:57 62.07 62.07 62.07 62.07 0.6K
09:58 62.10 62.10 62.10 62.10 0.9K
09:59 62.09 62.11 62.07 62.10 9.0K
10:00 62.09 62.10 62.07 62.07 3.6K
10:01 62.09 62.09 62.06 62.07 5.5K
10:02 62.13 62.13 62.13 62.13 1.1K
10:03 62.12 62.12 62.12 62.12 4.4K
10:05 62.12 62.12 62.12 62.12 0.7K
10:06 62.08 62.08 62.08 62.08 2.6K
10:09 62.10 62.10 62.09 62.09 0.6K
10:10 62.04 62.07 62.04 62.07 1.4K
10:12 62.09 62.09 62.05 62.06 3.5K
10:13 62.05 62.07 62.05 62.07 2.9K
10:14 62.07 62.07 62.05 62.05 2.0K
10:15 62.11 62.13 62.11 62.13 6.8K
10:16 62.11 62.14 62.11 62.14 1.2K
10:17 62.16 62.17 62.16 62.17 2.8K
10:18 62.17 62.18 62.17 62.18 2.3K
10:19 62.17 62.18 62.17 62.18 1.0K
10:20 62.18 62.18 62.16 62.16 2.4K
10:21 62.16 62.16 62.15 62.15 3.2K
10:22 62.14 62.16 62.14 62.16 1.3K
10:24 62.09 62.11 62.09 62.11 1.9K
10:26 62.07 62.07 62.07 62.07 1.1K
10:27 62.07 62.08 62.06 62.06 2.7K
10:28 62.07 62.07 62.05 62.05 1.0K
10:29 62.06 62.06 62.06 62.06 6.0K
10:30 62.05 62.07 62.05 62.06 1.6K
10:31 62.06 62.06 62.06 62.06 0.8K
10:32 62.09 62.09 62.07 62.07 2.0K
10:33 62.08 62.08 62.08 62.08 1.1K
10:34 62.09 62.10 62.09 62.10 1.5K
10:36 62.07 62.10 62.07 62.10 10.4K
10:37 62.08 62.08 62.04 62.04 4.0K
10:38 62.03 62.03 62.03 62.03 0.3K
10:39 62.03 62.03 62.03 62.03 1.2K
10:40 62.04 62.04 62.04 62.04 0.9K
10:41 62.04 62.05 62.04 62.04 1.3K
10:42 62.03 62.03 62.03 62.03 1.3K
10:44 62.02 62.02 61.99 61.99 4.8K
10:45 62.03 62.03 62.03 62.03 0.5K
10:46 62.07 62.08 62.07 62.07 2.6K
10:47 62.08 62.08 62.08 62.08 1.6K
10:48 62.08 62.08 62.08 62.08 0.7K
10:49 62.04 62.04 62.04 62.04 0.6K
10:50 62.08 62.08 62.08 62.08 1.8K
10:51 62.09 62.11 62.09 62.11 1.5K
10:52 62.11 62.11 62.09 62.09 1.3K
10:53 62.09 62.09 62.09 62.09 0.2K
10:54 62.08 62.08 62.07 62.08 5.0K
10:55 62.07 62.07 62.06 62.06 1.8K
10:56 62.03 62.03 62.03 62.03 0.8K
10:57 62.02 62.02 62.02 62.02 1.9K
10:58 62.02 62.02 62.02 62.02 0.3K
11:00 62.02 62.04 62.02 62.04 2.2K
11:01 62.03 62.04 62.03 62.04 1.2K
11:02 62.04 62.06 62.04 62.05 8.1K
11:03 62.04 62.08 62.04 62.05 1.2K
11:04 62.07 62.07 62.07 62.07 1.2K
11:05 62.07 62.08 62.07 62.07 0.7K
11:06 62.04 62.06 62.04 62.05 5.6K
11:07 62.08 62.08 62.08 62.08 0.4K
11:08 62.10 62.10 62.09 62.10 4.9K
11:09 62.11 62.12 62.11 62.12 0.4K
11:10 62.12 62.12 62.12 62.12 1.3K
11:12 62.09 62.09 62.09 62.09 0.4K
11:13 62.09 62.09 62.09 62.09 0.5K
11:14 62.09 62.09 62.09 62.09 0.7K
11:15 62.04 62.04 62.04 62.04 0.2K
11:16 62.03 62.03 62.03 62.03 0.5K
11:17 62.05 62.05 62.03 62.03 0.6K
11:18 62.04 62.04 62.03 62.03 6.3K
11:19 62.02 62.03 62.02 62.03 2.3K
11:20 62.03 62.06 62.03 62.06 1.5K
11:21 62.06 62.06 62.06 62.06 0.7K
11:22 62.03 62.06 62.03 62.05 0.6K
11:23 62.05 62.05 62.03 62.03 4.4K
11:24 62.01 62.01 62.01 62.01 1.9K
11:26 62.01 62.01 62.00 62.01 5.2K
11:29 61.96 61.96 61.95 61.95 3.8K
11:30 61.91 61.91 61.91 61.91 0.8K
11:31 61.92 61.92 61.92 61.92 1.6K
11:33 61.87 61.91 61.87 61.91 0.6K
11:34 61.89 61.89 61.89 61.89 3.3K
11:37 61.91 61.92 61.91 61.91 2.2K
11:39 61.87 61.87 61.87 61.87 0.2K
11:40 61.89 61.89 61.89 61.89 2.8K
11:42 61.89 61.89 61.88 61.88 0.7K
11:43 61.89 61.89 61.89 61.89 0.7K
11:44 61.88 61.89 61.88 61.89 1.4K
11:45 61.89 61.92 61.89 61.92 8.2K
11:50 61.90 61.90 61.90 61.90 0.3K
11:51 61.89 61.89 61.89 61.89 1.2K
11:52 61.92 61.92 61.92 61.92 0.2K
11:53 61.90 61.90 61.89 61.89 0.5K
11:55 61.90 61.90 61.86 61.89 1.4K
11:56 61.88 61.90 61.87 61.87 1.8K
11:58 61.86 61.86 61.86 61.86 0.5K
12:00 61.86 61.86 61.86 61.86 3.2K
12:02 61.87 61.87 61.87 61.87 1.2K
12:03 61.87 61.87 61.87 61.87 0.8K
12:05 61.89 61.89 61.88 61.88 1.1K
12:06 61.86 61.86 61.84 61.84 2.0K
12:07 61.82 61.82 61.82 61.82 0.9K
12:08 61.81 61.81 61.81 61.81 0.4K
12:11 61.81 61.81 61.79 61.79 0.9K
12:12 61.78 61.78 61.78 61.78 6.1K
12:13 61.82 61.82 61.82 61.82 6.2K
12:14 61.83 61.83 61.82 61.82 1.0K
12:15 61.81 61.81 61.81 61.81 0.9K
12:16 61.81 61.81 61.81 61.81 0.9K
12:18 61.86 61.86 61.86 61.86 0.6K
12:19 61.85 61.85 61.85 61.85 0.7K
12:21 61.84 61.84 61.84 61.84 1.6K
12:22 61.84 61.84 61.84 61.84 1.7K
12:24 61.81 61.81 61.81 61.81 0.6K
12:26 61.78 61.78 61.77 61.77 1.7K
12:30 61.80 61.80 61.77 61.77 2.3K
12:31 61.80 61.80 61.80 61.80 0.5K
12:32 61.81 61.81 61.81 61.81 0.6K
12:33 61.80 61.80 61.80 61.80 1.9K
12:35 61.81 61.82 61.81 61.82 1.5K
12:36 61.80 61.80 61.80 61.80 0.3K
12:37 61.80 61.82 61.80 61.82 1.2K
12:39 61.85 61.85 61.85 61.85 0.1K
12:40 61.87 61.87 61.87 61.87 1.2K
12:41 61.88 61.88 61.88 61.88 0.9K
12:42 61.87 61.87 61.87 61.87 0.3K
12:43 61.88 61.88 61.87 61.88 1.9K
12:44 61.89 61.89 61.89 61.89 0.4K
12:45 61.86 61.88 61.86 61.88 0.4K
12:46 61.89 61.89 61.88 61.88 0.8K
12:49 61.86 61.86 61.86 61.86 0.4K
12:51 61.86 61.86 61.86 61.86 0.8K
12:52 61.87 61.88 61.87 61.87 1.9K
12:53 61.88 61.88 61.88 61.88 0.6K
12:55 61.87 61.87 61.87 61.87 0.3K
12:56 61.87 61.88 61.87 61.87 1.4K
12:57 61.87 61.87 61.87 61.87 0.2K
12:58 61.88 61.88 61.88 61.88 0.7K
13:01 61.95 61.95 61.95 61.95 1.9K
13:04 61.93 61.93 61.93 61.93 0.8K
13:06 61.94 61.95 61.94 61.95 1.5K
13:07 61.95 61.95 61.95 61.95 1.2K
13:08 61.94 61.94 61.94 61.94 0.5K
13:09 61.95 61.95 61.95 61.95 1.3K
13:10 61.96 61.96 61.95 61.95 5.3K
13:12 61.95 61.98 61.95 61.98 0.6K
13:13 61.98 61.98 61.98 61.98 0.5K
13:14 61.99 61.99 61.99 61.99 1.3K
13:15 62.02 62.02 62.01 62.01 1.1K
13:16 62.00 62.00 62.00 62.00 1.7K
13:20 61.99 61.99 61.99 61.99 0.8K
13:21 61.99 61.99 61.99 61.99 0.2K
13:22 61.99 61.99 61.96 61.97 1.9K
13:24 61.99 61.99 61.99 61.99 1.2K
13:26 61.97 61.97 61.97 61.97 0.3K
13:28 61.97 61.97 61.97 61.97 1.0K
13:30 61.96 61.96 61.96 61.96 1.0K
13:31 61.95 61.96 61.95 61.96 1.2K
13:32 61.93 61.97 61.93 61.97 2.4K
13:33 61.98 61.98 61.98 61.98 0.8K
13:34 61.98 61.99 61.97 61.99 1.1K
13:35 61.98 61.98 61.97 61.97 3.0K
13:36 61.97 61.97 61.95 61.95 4.3K
13:37 61.95 61.95 61.95 61.95 0.6K
13:39 61.94 61.94 61.94 61.94 0.7K
13:41 61.96 61.99 61.96 61.99 1.9K
13:42 61.98 61.98 61.98 61.98 1.0K
13:43 61.97 61.97 61.96 61.96 1.0K
13:44 61.97 61.97 61.96 61.96 0.6K
13:45 61.96 61.96 61.96 61.96 0.1K
13:46 61.98 61.98 61.98 61.98 0.5K
13:47 61.97 61.98 61.96 61.98 2.3K
13:48 62.00 62.00 61.99 61.99 2.5K
13:49 61.99 61.99 61.96 61.99 1.3K
13:50 61.98 61.98 61.97 61.98 1.3K
13:51 62.00 62.00 61.97 61.98 1.4K
13:52 61.98 61.98 61.98 61.98 0.8K
13:53 62.00 62.00 62.00 62.00 0.1K
13:54 62.00 62.00 61.99 61.99 1.3K
13:55 61.98 61.98 61.97 61.97 2.1K
13:56 61.96 61.96 61.96 61.96 0.2K
13:57 61.96 61.96 61.95 61.95 2.8K
13:59 61.91 61.91 61.91 61.91 0.2K
14:00 61.96 61.96 61.93 61.93 1.5K
14:01 61.92 61.92 61.91 61.91 3.0K
14:03 61.92 61.92 61.89 61.89 0.7K
14:05 61.92 61.93 61.92 61.93 1.2K
14:07 61.92 61.92 61.92 61.92 0.4K
14:08 61.93 61.93 61.93 61.93 1.4K
14:09 61.93 61.93 61.93 61.93 0.8K
14:10 61.94 61.94 61.94 61.94 1.7K
14:11 61.93 61.93 61.93 61.93 0.3K
14:12 61.93 61.93 61.93 61.93 1.1K
14:17 61.95 61.95 61.93 61.93 1.5K
14:19 61.93 61.94 61.93 61.94 0.7K
14:20 61.93 61.94 61.93 61.94 2.4K
14:21 61.95 61.95 61.93 61.93 7.9K
14:23 61.93 61.94 61.93 61.94 5.8K
14:24 61.92 61.92 61.92 61.92 0.8K
14:25 61.89 61.90 61.89 61.90 3.9K
14:26 61.91 61.91 61.91 61.91 0.8K
14:27 61.92 61.92 61.92 61.92 0.1K
14:28 61.91 61.92 61.91 61.92 0.7K
14:29 61.91 61.92 61.90 61.92 2.0K
14:30 61.92 61.92 61.92 61.92 1.5K
14:31 61.91 61.92 61.91 61.92 5.0K
14:32 61.92 61.93 61.92 61.93 0.9K
14:33 61.90 61.90 61.90 61.90 0.3K
14:34 61.92 61.92 61.91 61.91 2.5K
14:35 61.93 61.93 61.93 61.93 1.8K
14:36 61.91 61.91 61.91 61.91 0.5K
14:39 61.91 61.91 61.89 61.89 0.9K
14:40 61.90 61.90 61.87 61.87 1.2K
14:41 61.88 61.88 61.88 61.88 1.0K
14:43 61.89 61.89 61.89 61.89 0.1K
14:44 61.89 61.89 61.88 61.88 0.6K
14:45 61.87 61.87 61.85 61.85 0.6K
14:46 61.85 61.88 61.84 61.88 3.3K
14:50 61.88 61.88 61.88 61.88 1.3K
14:51 61.86 61.86 61.86 61.86 0.5K
14:52 61.84 61.85 61.84 61.85 0.9K
14:53 61.84 61.85 61.84 61.85 2.1K
14:54 61.84 61.84 61.84 61.84 1.5K
14:55 61.85 61.85 61.84 61.85 2.1K
14:56 61.84 61.88 61.84 61.88 13.1K
14:58 61.87 61.87 61.86 61.86 0.7K
14:59 61.86 61.86 61.84 61.84 3.4K
15:00 61.83 61.86 61.83 61.84 0.9K
15:02 61.85 61.87 61.85 61.86 3.0K
15:03 61.87 61.87 61.84 61.84 1.4K
15:04 61.84 61.86 61.84 61.84 1.2K
15:05 61.84 61.86 61.84 61.86 4.6K
15:06 61.85 61.85 61.85 61.85 0.4K
15:07 61.84 61.85 61.84 61.85 1.3K
15:08 61.87 61.87 61.84 61.84 0.5K
15:10 61.87 61.87 61.87 61.87 2.0K
15:11 61.87 61.88 61.86 61.86 8.2K
15:12 61.87 61.87 61.85 61.85 0.6K
15:14 61.85 61.87 61.85 61.87 1.9K
15:15 61.88 61.88 61.85 61.85 2.3K
15:16 61.85 61.85 61.85 61.85 0.4K
15:18 61.86 61.88 61.86 61.88 62.1K
15:19 61.86 61.90 61.86 61.90 2.7K
15:20 61.88 61.90 61.88 61.89 3.2K
15:21 61.88 61.90 61.88 61.88 1.0K
15:22 61.90 61.90 61.88 61.88 3.1K
15:23 61.88 61.89 61.88 61.88 3.5K
15:24 61.88 61.90 61.88 61.89 2.4K
15:25 61.88 61.89 61.88 61.88 1.9K
15:26 61.85 61.85 61.81 61.81 1.5K
15:27 61.81 61.85 61.81 61.85 1.0K
15:28 61.83 61.83 61.83 61.83 0.7K
15:29 61.85 61.85 61.83 61.83 0.8K
15:30 61.82 61.84 61.82 61.84 10.0K
15:31 61.83 61.86 61.83 61.84 1.3K
15:32 61.82 61.84 61.81 61.84 2.9K
15:33 61.81 61.81 61.81 61.81 0.5K
15:34 61.82 61.82 61.80 61.80 10.5K
15:36 61.82 61.82 61.80 61.80 1.7K
15:37 61.81 61.81 61.80 61.80 0.9K
15:38 61.79 61.82 61.79 61.78 1.8K
15:39 61.80 61.80 61.79 61.79 1.3K
15:40 61.79 61.80 61.79 61.79 2.1K
15:41 61.78 61.78 61.78 61.78 2.6K
15:42 61.80 61.80 61.78 61.79 1.3K
15:43 61.78 61.78 61.75 61.75 1.2K
15:44 61.77 61.77 61.75 61.75 0.9K
15:45 61.78 61.78 61.78 61.78 0.5K
15:46 61.77 61.78 61.77 61.78 1.6K
15:47 61.78 61.79 61.77 61.77 2.4K
15:48 61.76 61.78 61.76 61.77 2.3K
15:49 61.76 61.77 61.76 61.77 120.2K
15:50 61.77 61.77 61.75 61.75 1.5K
15:51 61.77 61.77 61.76 61.76 4.2K
15:52 61.75 61.77 61.75 61.76 4.1K
15:53 61.76 61.76 61.75 61.75 3.0K
15:54 61.77 61.77 61.74 61.74 7.9K
15:55 61.73 61.74 61.72 61.73 3.6K
15:56 61.74 61.74 61.73 61.73 2.6K
15:57 61.71 61.73 61.70 61.72 28.0K
15:58 61.69 61.70 61.67 61.67 20.2K
15:59 61.67 61.68 61.63 61.68 13.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available