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 61.49 61.65 61.49 61.60 40.9K
09:32 61.65 61.70 61.60 61.60 1.7K
09:33 61.59 61.59 61.59 61.59 0.6K
09:34 61.63 61.63 61.63 61.63 0.3K
09:35 61.60 61.60 61.60 61.60 6.8K
09:36 61.61 61.64 61.61 61.64 1.0K
09:37 61.64 61.68 61.64 61.64 1.4K
09:38 61.68 61.68 61.67 61.67 0.8K
09:39 61.64 61.64 61.63 61.63 0.3K
09:40 61.66 61.66 61.64 61.64 1.6K
09:41 61.55 61.56 61.54 61.54 3.2K
09:42 61.60 61.60 61.60 61.60 0.5K
09:44 61.65 61.65 61.65 61.65 0.6K
09:45 61.63 61.65 61.55 61.55 1.4K
09:46 61.50 61.63 61.50 61.50 14.1K
09:47 61.56 61.61 61.56 61.58 1.9K
09:48 61.62 61.65 61.62 61.65 1.0K
09:49 61.72 61.72 61.72 61.72 1.5K
09:50 61.75 61.75 61.69 61.69 2.6K
09:51 61.64 61.68 61.64 61.68 1.3K
09:52 61.70 61.70 61.70 61.70 0.8K
09:53 61.75 61.75 61.75 61.75 0.8K
09:54 61.75 61.75 61.75 61.75 0.7K
09:55 61.74 61.74 61.74 61.74 0.5K
09:57 61.72 61.77 61.72 61.75 5.3K
09:59 61.75 61.77 61.75 61.77 0.6K
10:00 61.75 61.82 61.75 61.82 2.6K
10:01 61.82 61.82 61.80 61.80 3.8K
10:02 61.83 61.83 61.83 61.83 0.8K
10:03 61.82 61.82 61.79 61.79 2.7K
10:04 61.80 61.80 61.80 61.80 1.4K
10:05 61.77 61.77 61.77 61.77 0.5K
10:06 61.70 61.74 61.70 61.74 1.2K
10:07 61.68 61.69 61.65 61.68 3.0K
10:08 61.66 61.66 61.66 61.66 0.2K
10:09 61.70 61.70 61.70 61.70 0.5K
10:10 61.68 61.69 61.68 61.69 2.0K
10:11 61.69 61.69 61.68 61.68 2.0K
10:13 61.66 61.69 61.64 61.65 2.1K
10:14 61.63 61.65 61.63 61.63 1.3K
10:15 61.62 61.62 61.60 61.60 1.3K
10:16 61.58 61.60 61.57 61.60 1.7K
10:17 61.59 61.59 61.56 61.59 4.0K
10:19 61.61 61.62 61.60 61.62 2.9K
10:20 61.62 61.62 61.62 61.62 2.5K
10:21 61.60 61.60 61.60 61.60 4.2K
10:22 61.62 61.62 61.61 61.61 1.3K
10:23 61.58 61.58 61.58 61.58 2.2K
10:24 61.58 61.58 61.56 61.56 1.4K
10:25 61.59 61.59 61.59 61.59 0.9K
10:26 61.60 61.60 61.60 61.60 1.2K
10:27 61.59 61.63 61.59 61.62 1.4K
10:28 61.64 61.64 61.64 61.64 0.6K
10:29 61.63 61.64 61.63 61.63 0.9K
10:30 61.65 61.65 61.63 61.63 1.0K
10:31 61.63 61.63 61.60 61.60 5.4K
10:33 61.60 61.60 61.60 61.60 2.1K
10:34 61.57 61.61 61.57 61.61 0.6K
10:35 61.58 61.61 61.58 61.60 1.3K
10:36 61.58 61.58 61.58 61.58 0.7K
10:37 61.64 61.64 61.58 61.58 4.2K
10:38 61.61 61.61 61.57 61.59 31.1K
10:39 61.57 61.58 61.57 61.58 0.5K
10:40 61.60 61.60 61.60 61.60 1.5K
10:41 61.63 61.65 61.63 61.65 1.7K
10:42 61.64 61.65 61.64 61.65 3.9K
10:43 61.65 61.65 61.65 61.64 1.8K
10:44 61.65 61.68 61.65 61.68 1.9K
10:45 61.65 61.65 61.65 61.65 0.7K
10:46 61.61 61.61 61.61 61.61 0.7K
10:47 61.65 61.65 61.62 61.61 1.0K
10:48 61.66 61.66 61.66 61.66 0.2K
10:49 61.66 61.66 61.66 61.66 0.3K
10:50 61.67 61.69 61.66 61.69 0.6K
10:51 61.67 61.67 61.65 61.65 1.2K
10:52 61.66 61.66 61.66 61.66 0.3K
10:53 61.63 61.63 61.63 61.63 0.4K
10:55 61.66 61.66 61.66 61.66 0.2K
10:56 61.66 61.66 61.66 61.66 1.8K
10:57 61.66 61.66 61.66 61.66 0.4K
10:58 61.68 61.68 61.66 61.66 0.5K
10:59 61.69 61.69 61.69 61.69 1.3K
11:00 61.73 61.73 61.73 61.73 0.5K
11:01 61.69 61.72 61.69 61.72 1.6K
11:03 61.71 61.71 61.71 61.71 5.7K
11:04 61.72 61.72 61.72 61.72 0.9K
11:06 61.72 61.72 61.71 61.71 0.4K
11:07 61.73 61.73 61.73 61.73 0.7K
11:08 61.73 61.73 61.73 61.73 0.2K
11:09 61.71 61.73 61.71 61.73 1.4K
11:10 61.73 61.73 61.73 61.73 2.8K
11:11 61.74 61.74 61.74 61.74 0.5K
11:12 61.71 61.71 61.71 61.71 0.3K
11:13 61.69 61.70 61.68 61.68 0.5K
11:14 61.69 61.69 61.68 61.68 1.7K
11:15 61.70 61.70 61.70 61.70 0.4K
11:16 61.70 61.70 61.68 61.68 8.9K
11:18 61.73 61.73 61.72 61.72 0.6K
11:19 61.72 61.72 61.71 61.71 1.3K
11:21 61.69 61.69 61.69 61.69 0.4K
11:22 61.70 61.70 61.67 61.67 2.7K
11:23 61.69 61.69 61.68 61.68 1.3K
11:25 61.67 61.71 61.67 61.68 0.6K
11:26 61.71 61.71 61.68 61.68 2.7K
11:27 61.71 61.72 61.71 61.72 1.0K
11:31 61.69 61.69 61.69 61.69 0.2K
11:33 61.73 61.73 61.73 61.73 0.7K
11:34 61.75 61.75 61.72 61.74 2.6K
11:37 61.72 61.72 61.71 61.71 0.6K
11:38 61.73 61.73 61.73 61.73 0.5K
11:39 61.72 61.72 61.72 61.72 0.3K
11:40 61.72 61.72 61.72 61.72 0.5K
11:41 61.70 61.70 61.68 61.68 1.8K
11:43 61.67 61.68 61.67 61.67 2.7K
11:45 61.63 61.63 61.63 61.63 0.5K
11:47 61.68 61.68 61.68 61.68 0.2K
11:48 61.68 61.68 61.68 61.68 0.4K
11:49 61.66 61.66 61.65 61.65 0.7K
11:50 61.66 61.66 61.66 61.66 0.4K
11:51 61.64 61.65 61.64 61.65 0.6K
11:54 61.68 61.68 61.68 61.68 0.9K
11:56 61.68 61.68 61.64 61.68 0.6K
11:58 61.68 61.68 61.68 61.68 0.6K
11:59 61.66 61.66 61.66 61.66 0.2K
12:00 61.66 61.66 61.63 61.63 1.0K
12:01 61.64 61.64 61.64 61.64 0.9K
12:02 61.65 61.65 61.65 61.65 0.3K
12:04 61.66 61.66 61.66 61.66 1.8K
12:05 61.63 61.67 61.63 61.67 0.3K
12:06 61.68 61.68 61.68 61.68 0.2K
12:07 61.68 61.68 61.68 61.68 0.2K
12:08 61.70 61.70 61.70 61.70 4.4K
12:09 61.70 61.70 61.70 61.70 0.5K
12:10 61.72 61.74 61.66 61.74 2.4K
12:11 61.73 61.73 61.73 61.73 0.1K
12:12 61.77 61.77 61.77 61.77 1.2K
12:13 61.79 61.79 61.76 61.76 99.3K
12:15 61.74 61.74 61.74 61.74 0.2K
12:16 61.72 61.75 61.72 61.75 5.6K
12:17 61.75 61.75 61.75 61.75 1.4K
12:18 61.75 61.75 61.75 61.75 0.4K
12:19 61.76 61.76 61.75 61.75 1.3K
12:20 61.75 61.75 61.75 61.75 0.6K
12:21 61.74 61.75 61.74 61.75 1.0K
12:23 61.73 61.76 61.73 61.76 6.6K
12:24 61.77 61.77 61.77 61.77 0.4K
12:26 61.76 61.76 61.76 61.76 0.9K
12:32 61.80 61.80 61.80 61.80 1.4K
12:35 61.77 61.77 61.77 61.77 0.2K
12:36 61.78 61.81 61.78 61.81 4.0K
12:37 61.82 61.82 61.81 61.81 1.4K
12:39 61.79 61.79 61.79 61.79 0.4K
12:42 61.82 61.82 61.80 61.80 3.5K
12:44 61.82 61.82 61.82 61.82 0.3K
12:46 61.83 61.83 61.81 61.82 1.5K
12:47 61.82 61.83 61.82 61.83 2.0K
12:49 61.84 61.84 61.84 61.84 0.7K
12:51 61.83 61.83 61.82 61.82 0.6K
12:53 61.81 61.82 61.78 61.82 3.5K
12:54 61.80 61.80 61.80 61.80 0.5K
12:55 61.80 61.81 61.80 61.81 1.8K
12:56 61.79 61.79 61.79 61.79 1.8K
12:57 61.82 61.82 61.80 61.80 3.9K
12:58 61.82 61.82 61.81 61.81 1.1K
12:59 61.81 61.81 61.80 61.80 2.5K
13:00 61.80 61.80 61.80 61.80 4.9K
13:01 61.80 61.81 61.79 61.79 1.3K
13:02 61.81 61.81 61.81 61.81 0.7K
13:03 61.80 61.80 61.80 61.80 0.9K
13:05 61.81 61.81 61.81 61.81 0.2K
13:06 61.81 61.81 61.81 61.81 0.2K
13:07 61.82 61.82 61.82 61.82 0.1K
13:08 61.81 61.81 61.81 61.81 2.1K
13:10 61.81 61.81 61.81 61.81 0.7K
13:11 61.82 61.82 61.82 61.82 1.3K
13:12 61.80 61.80 61.80 61.80 0.1K
13:13 61.82 61.82 61.81 61.81 0.8K
13:14 61.81 61.81 61.80 61.80 0.8K
13:15 61.81 61.81 61.81 61.81 0.9K
13:17 61.83 61.83 61.81 61.81 0.7K
13:18 61.83 61.83 61.81 61.81 1.7K
13:19 61.80 61.80 61.80 61.80 0.2K
13:20 61.81 61.81 61.81 61.81 0.1K
13:21 61.83 61.83 61.83 61.83 0.8K
13:22 61.85 61.85 61.85 61.85 0.1K
13:23 61.79 61.79 61.79 61.79 0.4K
13:24 61.85 61.85 61.85 61.85 0.6K
13:26 61.84 61.84 61.84 61.84 0.5K
13:27 61.86 61.86 61.86 61.86 0.6K
13:29 61.83 61.83 61.82 61.82 1.0K
13:30 61.82 61.82 61.82 61.82 0.1K
13:31 61.82 61.82 61.82 61.82 0.8K
13:32 61.81 61.81 61.81 61.81 0.2K
13:33 61.82 61.82 61.82 61.82 1.1K
13:34 61.81 61.81 61.81 61.81 0.5K
13:35 61.81 61.81 61.81 61.81 0.9K
13:37 61.84 61.84 61.84 61.84 0.9K
13:39 61.81 61.81 61.81 61.81 0.4K
13:42 61.85 61.85 61.85 61.85 0.2K
13:44 61.84 61.84 61.83 61.83 0.7K
13:48 61.82 61.87 61.82 61.87 4.0K
13:49 61.89 61.89 61.89 61.89 0.8K
13:50 61.90 61.90 61.89 61.89 1.3K
13:51 61.89 61.90 61.88 61.88 1.2K
13:52 61.90 61.90 61.90 61.90 1.8K
13:53 61.86 61.86 61.86 61.86 0.8K
13:55 61.87 61.87 61.87 61.87 0.3K
13:57 61.86 61.86 61.86 61.86 1.0K
13:58 61.89 61.89 61.89 61.89 0.3K
13:59 61.88 61.88 61.86 61.86 0.3K
14:00 61.86 61.86 61.86 61.86 1.0K
14:01 61.88 61.88 61.88 61.88 0.7K
14:02 61.87 61.87 61.86 61.86 21.9K
14:03 61.83 61.87 61.83 61.87 8.5K
14:04 61.85 61.85 61.85 61.85 2.0K
14:05 61.82 61.85 61.82 61.85 3.0K
14:06 61.84 61.87 61.84 61.85 4.4K
14:08 61.88 61.88 61.88 61.88 2.1K
14:09 61.89 61.89 61.89 61.89 0.4K
14:11 61.91 61.91 61.91 61.91 2.7K
14:12 61.92 61.93 61.92 61.93 1.2K
14:13 61.90 61.90 61.90 61.90 0.7K
14:14 61.89 61.89 61.89 61.89 0.4K
14:15 61.93 61.93 61.92 61.92 1.5K
14:17 61.92 61.92 61.92 61.92 0.5K
14:19 61.89 61.91 61.89 61.91 3.7K
14:20 61.91 61.93 61.91 61.92 1.7K
14:21 61.91 61.92 61.90 61.92 1.2K
14:22 61.91 61.91 61.91 61.91 0.5K
14:24 61.92 61.92 61.92 61.92 0.8K
14:25 61.89 61.91 61.89 61.91 1.7K
14:26 61.91 61.91 61.91 61.91 0.1K
14:27 61.91 61.91 61.89 61.89 0.9K
14:29 61.87 61.87 61.87 61.87 0.3K
14:32 61.92 61.93 61.92 61.93 1.3K
14:37 61.87 61.87 61.87 61.87 0.9K
14:39 61.94 61.94 61.94 61.94 0.3K
14:41 61.92 61.92 61.92 61.92 0.3K
14:42 61.94 61.94 61.94 61.94 0.9K
14:43 61.92 61.92 61.92 61.92 0.5K
14:45 61.90 61.90 61.90 61.90 1.0K
14:46 61.88 61.88 61.88 61.88 0.1K
14:47 61.90 61.90 61.89 61.88 2.8K
14:48 61.90 61.90 61.90 61.90 0.2K
14:49 61.91 61.91 61.88 61.88 1.5K
14:51 61.91 61.92 61.91 61.92 0.9K
14:53 61.91 61.91 61.91 61.91 0.3K
14:54 61.94 61.94 61.94 61.94 0.4K
14:55 61.94 61.94 61.93 61.93 1.5K
14:57 61.89 61.91 61.89 61.91 0.9K
14:58 61.91 61.91 61.90 61.90 2.0K
15:00 61.91 61.93 61.91 61.91 11.5K
15:01 61.91 61.91 61.91 61.91 0.3K
15:02 61.93 61.93 61.93 61.93 1.3K
15:03 61.93 61.93 61.93 61.93 0.2K
15:05 61.91 61.94 61.91 61.94 0.4K
15:06 61.92 61.93 61.92 61.93 0.7K
15:07 61.92 61.93 61.92 61.93 0.3K
15:08 61.92 61.92 61.92 61.92 1.4K
15:09 61.90 61.93 61.89 61.89 0.9K
15:10 61.92 61.92 61.92 61.92 0.2K
15:11 61.92 61.92 61.91 61.91 1.3K
15:12 61.91 61.92 61.91 61.92 0.9K
15:15 61.94 61.94 61.93 61.93 0.8K
15:16 61.94 61.94 61.94 61.94 1.0K
15:17 61.94 61.94 61.94 61.94 0.7K
15:18 61.95 61.95 61.95 61.95 1.3K
15:19 61.94 61.96 61.94 61.96 0.7K
15:20 61.96 61.96 61.94 61.94 3.0K
15:21 61.94 61.94 61.92 61.92 2.6K
15:23 61.93 61.94 61.93 61.94 2.3K
15:24 61.95 61.95 61.93 61.93 1.8K
15:26 61.93 61.93 61.93 61.93 0.3K
15:27 61.95 61.96 61.95 61.96 3.1K
15:28 61.95 61.96 61.95 61.96 1.4K
15:29 61.96 61.96 61.96 61.96 0.8K
15:30 61.97 61.97 61.96 61.96 2.3K
15:31 61.97 61.97 61.96 61.96 2.1K
15:33 61.96 61.96 61.96 61.96 0.7K
15:34 61.95 61.95 61.92 61.92 2.6K
15:35 61.93 61.95 61.93 61.94 2.5K
15:37 61.95 61.95 61.95 61.95 1.7K
15:38 61.95 61.95 61.94 61.94 0.9K
15:39 61.95 61.95 61.95 61.95 0.5K
15:40 61.95 61.95 61.93 61.94 1.4K
15:41 61.94 61.94 61.94 61.93 3.4K
15:42 61.91 61.91 61.91 61.91 0.3K
15:43 61.92 61.92 61.92 61.92 1.5K
15:45 61.91 61.92 61.91 61.92 0.7K
15:46 61.93 61.93 61.90 61.90 2.5K
15:47 61.93 61.93 61.91 61.91 3.2K
15:48 61.91 61.91 61.91 61.91 2.1K
15:49 61.90 61.93 61.90 61.93 2.9K
15:50 61.92 61.98 61.89 61.89 3.1K
15:51 61.90 61.90 61.89 61.89 4.3K
15:52 61.88 61.88 61.87 61.88 3.4K
15:53 61.88 61.89 61.87 61.87 5.4K
15:54 61.88 61.88 61.87 61.87 3.4K
15:55 61.87 61.88 61.85 61.86 4.0K
15:56 61.86 61.88 61.86 61.88 4.6K
15:57 61.89 61.91 61.89 61.90 3.6K
15:58 61.90 61.90 61.87 61.87 5.3K
15:59 61.86 61.88 61.85 61.85 29.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available