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 61.50 61.53 61.40 61.53 97.8K
09:31 61.40 61.43 61.23 61.28 2.9K
09:32 61.27 61.31 61.21 61.31 11.0K
09:33 61.30 61.32 61.27 61.32 1.5K
09:34 61.29 61.32 61.29 61.31 13.0K
09:35 61.30 61.30 61.22 61.22 2.1K
09:36 61.26 61.26 61.18 61.22 6.4K
09:37 61.27 61.28 61.22 61.22 1.7K
09:38 61.23 61.29 61.23 61.26 5.6K
09:39 61.28 61.30 61.28 61.28 5.6K
09:40 61.28 61.28 61.26 61.26 15.2K
09:41 61.20 61.23 61.20 61.23 18.1K
09:42 61.23 61.24 61.23 61.24 2.0K
09:43 61.24 61.26 61.23 61.26 2.6K
09:44 61.25 61.30 61.25 61.26 2.6K
09:45 61.29 61.29 61.21 61.21 2.4K
09:46 61.20 61.24 61.18 61.24 3.8K
09:47 61.16 61.18 61.16 61.18 0.5K
09:48 61.13 61.13 61.13 61.13 2.3K
09:49 61.18 61.21 61.17 61.20 1.1K
09:50 61.19 61.19 61.17 61.17 4.0K
09:51 61.17 61.19 61.17 61.19 2.2K
09:52 61.18 61.18 61.18 61.18 1.0K
09:53 61.20 61.20 61.20 61.20 3.5K
09:54 61.12 61.17 61.12 61.14 2.8K
09:55 61.14 61.14 61.08 61.09 5.4K
09:56 61.07 61.07 61.06 61.06 5.2K
09:57 61.07 61.08 61.07 61.08 3.4K
09:58 61.11 61.13 61.11 61.13 1.8K
09:59 61.13 61.16 61.13 61.14 4.8K
10:00 61.12 61.12 61.08 61.09 4.8K
10:01 61.04 61.04 61.00 61.00 17.9K
10:03 61.02 61.03 61.02 61.02 2.5K
10:04 61.03 61.03 61.00 61.03 7.5K
10:05 61.04 61.07 61.01 61.07 8.9K
10:06 61.08 61.08 61.07 61.07 2.7K
10:08 61.08 61.08 61.01 61.02 7.5K
10:09 61.01 61.01 61.00 61.00 8.2K
10:11 61.02 61.02 60.99 61.01 1.3K
10:12 60.98 61.00 60.98 60.99 4.3K
10:13 61.01 61.01 61.01 61.01 1.6K
10:14 61.01 61.01 60.98 60.98 2.4K
10:15 60.96 61.04 60.96 61.00 3.8K
10:16 61.01 61.04 61.01 61.02 1.1K
10:17 61.09 61.09 61.03 61.05 2.8K
10:18 61.03 61.03 60.92 60.95 3.1K
10:19 60.95 60.95 60.91 60.93 5.3K
10:20 60.93 60.94 60.93 60.93 1.3K
10:21 60.96 60.96 60.94 60.94 3.4K
10:22 60.93 60.94 60.92 60.92 0.8K
10:23 60.91 60.91 60.91 60.91 1.5K
10:24 60.90 60.90 60.86 60.86 4.5K
10:25 60.86 60.91 60.86 60.89 2.6K
10:26 60.89 60.92 60.89 60.92 1.7K
10:27 60.94 60.94 60.92 60.94 8.2K
10:28 60.93 60.93 60.90 60.90 2.2K
10:29 60.88 60.88 60.88 60.88 0.3K
10:30 60.88 60.88 60.84 60.84 4.1K
10:31 60.85 60.85 60.83 60.83 4.2K
10:32 60.84 60.85 60.84 60.84 13.6K
10:33 60.85 60.86 60.85 60.86 1.1K
10:34 60.83 60.83 60.83 60.83 2.8K
10:35 60.82 60.82 60.82 60.82 0.3K
10:36 60.82 60.82 60.79 60.79 2.0K
10:37 60.81 60.81 60.78 60.78 1.5K
10:38 60.77 60.80 60.77 60.78 2.8K
10:39 60.77 60.77 60.77 60.76 2.4K
10:40 60.74 60.77 60.74 60.77 3.1K
10:41 60.80 60.80 60.80 60.80 2.9K
10:42 60.79 60.79 60.78 60.78 2.2K
10:43 60.79 60.79 60.79 60.79 3.7K
10:44 60.80 60.83 60.80 60.82 4.5K
10:45 60.86 60.86 60.86 60.86 5.3K
10:46 60.91 60.91 60.87 60.87 5.7K
10:47 60.91 60.91 60.90 60.90 0.6K
10:48 60.89 60.89 60.87 60.87 5.1K
10:49 60.85 60.85 60.83 60.83 3.6K
10:50 60.81 60.84 60.81 60.84 2.7K
10:51 60.82 60.82 60.81 60.81 5.8K
10:52 60.80 60.80 60.80 60.80 1.2K
10:53 60.79 60.80 60.78 60.80 4.7K
10:54 60.78 60.80 60.78 60.80 1.4K
10:55 60.78 60.78 60.74 60.78 4.6K
10:56 60.78 60.78 60.78 60.78 3.2K
10:57 60.81 60.81 60.81 60.81 1.7K
10:58 60.82 60.82 60.82 60.82 0.6K
10:59 60.81 60.81 60.81 60.81 0.6K
11:00 60.81 60.81 60.78 60.78 1.5K
11:01 60.80 60.80 60.75 60.75 14.3K
11:02 60.75 60.77 60.75 60.77 0.8K
11:03 60.75 60.79 60.75 60.79 1.9K
11:04 60.79 60.79 60.79 60.79 0.9K
11:05 60.80 60.80 60.78 60.80 2.0K
11:06 60.79 60.79 60.79 60.79 2.3K
11:07 60.78 60.78 60.77 60.77 1.5K
11:09 60.78 60.79 60.77 60.79 0.7K
11:11 60.77 60.78 60.76 60.77 8.6K
11:12 60.77 60.77 60.74 60.74 2.6K
11:13 60.74 60.74 60.71 60.71 4.0K
11:14 60.73 60.77 60.73 60.77 2.5K
11:15 60.74 60.76 60.74 60.76 2.5K
11:16 60.79 60.79 60.79 60.79 1.4K
11:17 60.78 60.78 60.75 60.76 3.9K
11:18 60.77 60.77 60.74 60.75 3.6K
11:19 60.73 60.76 60.72 60.72 3.1K
11:20 60.72 60.73 60.71 60.73 0.9K
11:21 60.71 60.71 60.71 60.71 0.6K
11:22 60.74 60.74 60.74 60.74 0.4K
11:23 60.76 60.78 60.75 60.78 1.6K
11:24 60.76 60.79 60.76 60.79 1.8K
11:25 60.77 60.77 60.77 60.77 0.5K
11:26 60.77 60.79 60.77 60.79 0.7K
11:27 60.80 60.80 60.80 60.80 0.2K
11:28 60.80 60.80 60.77 60.77 6.7K
11:30 60.75 60.76 60.74 60.75 2.9K
11:31 60.76 60.76 60.75 60.75 1.5K
11:33 60.76 60.76 60.76 60.76 1.1K
11:34 60.76 60.78 60.75 60.76 2.5K
11:35 60.76 60.79 60.76 60.79 1.2K
11:36 60.78 60.79 60.76 60.79 1.8K
11:37 60.78 60.78 60.78 60.78 1.3K
11:38 60.81 60.81 60.81 60.80 1.2K
11:39 60.80 60.80 60.80 60.80 0.4K
11:40 60.80 60.81 60.80 60.81 7.1K
11:41 60.79 60.79 60.79 60.79 0.2K
11:43 60.79 60.79 60.78 60.78 1.4K
11:44 60.79 60.79 60.79 60.79 0.5K
11:45 60.78 60.78 60.78 60.78 0.6K
11:46 60.78 60.78 60.76 60.76 2.1K
11:47 60.78 60.78 60.78 60.78 0.8K
11:48 60.78 60.78 60.78 60.78 1.8K
11:49 60.78 60.79 60.78 60.79 1.3K
11:51 60.78 60.79 60.78 60.79 1.3K
11:52 60.79 60.79 60.79 60.79 1.1K
11:53 60.80 60.80 60.80 60.80 1.2K
11:54 60.80 60.80 60.78 60.79 1.5K
11:55 60.77 60.77 60.77 60.77 0.4K
11:56 60.77 60.77 60.77 60.77 13.1K
11:57 60.73 60.73 60.73 60.73 1.0K
11:58 60.74 60.74 60.74 60.74 1.9K
11:59 60.72 60.72 60.71 60.71 2.2K
12:00 60.72 60.72 60.72 60.72 3.2K
12:01 60.70 60.70 60.70 60.70 0.9K
12:02 60.70 60.71 60.70 60.70 3.0K
12:03 60.69 60.69 60.69 60.69 0.4K
12:04 60.69 60.69 60.69 60.69 0.6K
12:05 60.69 60.69 60.68 60.68 6.1K
12:06 60.67 60.67 60.64 60.66 3.7K
12:07 60.66 60.66 60.66 60.66 0.5K
12:08 60.67 60.67 60.65 60.65 1.5K
12:09 60.64 60.64 60.64 60.64 0.5K
12:10 60.64 60.64 60.64 60.64 3.2K
12:12 60.64 60.65 60.64 60.64 1.6K
12:13 60.65 60.65 60.64 60.65 3.1K
12:14 60.65 60.65 60.65 60.65 1.3K
12:15 60.66 60.66 60.66 60.66 0.1K
12:16 60.65 60.67 60.65 60.67 1.1K
12:17 60.69 60.69 60.69 60.69 0.7K
12:18 60.69 60.69 60.67 60.69 29.9K
12:19 60.68 60.68 60.67 60.67 6.3K
12:20 60.70 60.72 60.70 60.72 2.1K
12:21 60.71 60.73 60.71 60.73 0.7K
12:22 60.75 60.76 60.74 60.74 1.0K
12:23 60.74 60.74 60.73 60.74 1.5K
12:24 60.75 60.75 60.75 60.75 0.7K
12:25 60.74 60.74 60.74 60.74 1.1K
12:26 60.74 60.74 60.74 60.74 0.5K
12:27 60.74 60.74 60.73 60.74 5.3K
12:29 60.72 60.72 60.72 60.72 0.9K
12:30 60.71 60.71 60.69 60.69 1.6K
12:32 60.70 60.70 60.70 60.70 0.7K
12:33 60.71 60.71 60.68 60.71 11.2K
12:34 60.70 60.70 60.70 60.70 1.6K
12:35 60.70 60.70 60.70 60.70 4.1K
12:36 60.71 60.75 60.71 60.75 1.1K
12:37 60.75 60.75 60.75 60.75 0.4K
12:38 60.73 60.74 60.73 60.74 1.0K
12:39 60.73 60.73 60.73 60.73 0.5K
12:40 60.74 60.74 60.74 60.74 0.8K
12:41 60.76 60.79 60.76 60.79 1.4K
12:42 60.79 60.80 60.79 60.80 60.4K
12:43 60.76 60.76 60.76 60.76 1.3K
12:44 60.77 60.77 60.74 60.74 5.4K
12:45 60.77 60.77 60.73 60.75 3.9K
12:46 60.74 60.75 60.74 60.75 1.6K
12:47 60.74 60.75 60.74 60.75 1.9K
12:48 60.73 60.75 60.73 60.73 1.4K
12:50 60.74 60.74 60.73 60.74 13.1K
12:51 60.75 60.76 60.75 60.76 2.5K
12:52 60.74 60.74 60.74 60.74 0.3K
12:53 60.75 60.75 60.74 60.74 1.7K
12:54 60.74 60.76 60.74 60.74 3.0K
12:56 60.73 60.75 60.73 60.75 2.8K
12:57 60.77 60.77 60.77 60.77 0.5K
12:59 60.76 60.77 60.74 60.74 3.7K
13:00 60.76 60.78 60.76 60.78 5.8K
13:01 60.76 60.76 60.72 60.72 9.7K
13:03 60.61 60.63 60.61 60.63 2.5K
13:05 60.63 60.65 60.63 60.65 1.2K
13:06 60.65 60.65 60.63 60.63 1.3K
13:07 60.62 60.62 60.61 60.62 2.4K
13:09 60.62 60.62 60.62 60.62 2.6K
13:12 60.67 60.67 60.67 60.66 0.6K
13:13 60.65 60.65 60.65 60.65 0.8K
13:14 60.65 60.65 60.65 60.65 1.9K
13:15 60.65 60.65 60.65 60.65 3.0K
13:16 60.65 60.66 60.65 60.65 3.0K
13:17 60.67 60.67 60.63 60.63 6.7K
13:18 60.59 60.63 60.59 60.63 2.8K
13:19 60.62 60.62 60.62 60.62 0.6K
13:21 60.63 60.63 60.63 60.63 0.5K
13:22 60.65 60.65 60.65 60.65 0.6K
13:23 60.63 60.64 60.63 60.63 2.6K
13:24 60.65 60.65 60.62 60.62 2.9K
13:26 60.63 60.63 60.63 60.63 3.3K
13:27 60.66 60.66 60.66 60.66 1.0K
13:28 60.65 60.65 60.65 60.65 1.6K
13:29 60.65 60.66 60.63 60.63 2.6K
13:30 60.63 60.69 60.63 60.69 0.9K
13:31 60.68 60.68 60.68 60.68 2.2K
13:32 60.71 60.71 60.71 60.71 0.3K
13:33 60.72 60.72 60.72 60.72 1.0K
13:34 60.71 60.71 60.71 60.71 0.9K
13:35 60.70 60.70 60.70 60.70 1.8K
13:36 60.69 60.69 60.67 60.69 1.2K
13:37 60.66 60.68 60.66 60.68 0.7K
13:38 60.68 60.68 60.68 60.68 0.3K
13:39 60.68 60.68 60.68 60.68 1.4K
13:40 60.69 60.69 60.68 60.68 0.5K
13:41 60.68 60.68 60.68 60.68 0.4K
13:42 60.68 60.68 60.68 60.68 1.5K
13:44 60.68 60.68 60.68 60.68 1.6K
13:46 60.68 60.68 60.68 60.68 1.0K
13:47 60.67 60.67 60.65 60.65 1.4K
13:48 60.66 60.66 60.66 60.66 2.7K
13:49 60.64 60.64 60.64 60.64 0.5K
13:50 60.64 60.65 60.64 60.65 9.7K
13:51 60.65 60.65 60.65 60.65 0.2K
13:52 60.65 60.65 60.65 60.65 1.8K
13:54 60.66 60.66 60.66 60.66 0.5K
13:55 60.66 60.67 60.66 60.67 1.0K
13:56 60.66 60.66 60.66 60.66 1.0K
13:57 60.67 60.67 60.66 60.66 1.0K
13:58 60.66 60.66 60.66 60.66 1.0K
14:00 60.66 60.67 60.66 60.67 0.4K
14:01 60.68 60.68 60.67 60.67 2.1K
14:02 60.69 60.69 60.67 60.68 1.6K
14:03 60.69 60.69 60.69 60.69 0.2K
14:04 60.68 60.68 60.68 60.68 1.6K
14:05 60.65 60.65 60.64 60.64 1.6K
14:06 60.64 60.67 60.64 60.64 1.5K
14:07 60.66 60.66 60.64 60.65 1.3K
14:08 60.68 60.69 60.68 60.68 1.5K
14:10 60.69 60.69 60.69 60.69 1.4K
14:11 60.68 60.68 60.66 60.66 1.5K
14:12 60.67 60.67 60.67 60.67 0.3K
14:13 60.67 60.67 60.67 60.67 0.9K
14:15 60.70 60.70 60.70 60.70 0.3K
14:16 60.69 60.71 60.69 60.71 1.1K
14:17 60.71 60.72 60.71 60.72 1.2K
14:18 60.68 60.68 60.68 60.68 1.6K
14:19 60.68 60.68 60.68 60.68 1.0K
14:20 60.68 60.68 60.65 60.65 3.2K
14:21 60.68 60.69 60.68 60.68 1.9K
14:22 60.68 60.68 60.66 60.66 1.3K
14:23 60.67 60.67 60.67 60.67 1.1K
14:24 60.67 60.67 60.67 60.67 0.1K
14:25 60.68 60.69 60.68 60.69 3.6K
14:26 60.69 60.70 60.69 60.70 3.7K
14:27 60.71 60.71 60.69 60.69 1.2K
14:28 60.69 60.69 60.69 60.69 1.4K
14:29 60.70 60.70 60.70 60.70 0.3K
14:30 60.70 60.70 60.70 60.70 1.1K
14:31 60.68 60.68 60.68 60.68 0.8K
14:32 60.68 60.68 60.68 60.68 0.6K
14:34 60.69 60.69 60.69 60.69 1.3K
14:35 60.70 60.70 60.70 60.69 1.5K
14:36 60.69 60.69 60.69 60.69 2.1K
14:37 60.70 60.70 60.70 60.70 1.3K
14:38 60.69 60.70 60.69 60.70 2.9K
14:39 60.70 60.71 60.70 60.70 1.2K
14:41 60.71 60.71 60.70 60.70 3.0K
14:42 60.72 60.72 60.72 60.72 0.7K
14:43 60.73 60.73 60.71 60.71 1.4K
14:44 60.71 60.71 60.71 60.71 1.7K
14:45 60.73 60.73 60.73 60.73 8.9K
14:46 60.75 60.75 60.72 60.72 20.1K
14:47 60.73 60.74 60.72 60.72 1.3K
14:48 60.72 60.73 60.72 60.72 0.9K
14:49 60.72 60.72 60.72 60.72 1.0K
14:50 60.73 60.73 60.71 60.72 1.0K
14:51 60.72 60.72 60.71 60.71 1.5K
14:52 60.72 60.72 60.72 60.72 0.1K
14:53 60.72 60.72 60.72 60.72 1.0K
14:54 60.74 60.74 60.72 60.72 0.7K
14:55 60.71 60.72 60.71 60.72 1.9K
14:56 60.73 60.76 60.73 60.76 1.6K
14:57 60.76 60.76 60.75 60.75 1.3K
14:58 60.74 60.75 60.74 60.74 1.9K
14:59 60.73 60.74 60.73 60.74 1.8K
15:00 60.74 60.74 60.74 60.74 1.1K
15:01 60.75 60.76 60.75 60.76 0.7K
15:02 60.76 60.76 60.76 60.76 0.8K
15:03 60.76 60.76 60.76 60.76 0.8K
15:04 60.75 60.75 60.74 60.74 1.7K
15:05 60.74 60.74 60.74 60.74 3.6K
15:06 60.73 60.74 60.71 60.71 2.7K
15:07 60.72 60.74 60.72 60.74 14.0K
15:09 60.73 60.74 60.73 60.72 1.2K
15:10 60.72 60.74 60.72 60.72 2.7K
15:11 60.73 60.74 60.73 60.74 2.3K
15:12 60.74 60.75 60.74 60.75 1.6K
15:13 60.74 60.76 60.74 60.75 1.3K
15:14 60.75 60.75 60.75 60.75 0.3K
15:15 60.75 60.75 60.75 60.75 1.3K
15:17 60.74 60.76 60.74 60.75 3.0K
15:18 60.75 60.75 60.75 60.75 0.1K
15:19 60.76 60.77 60.76 60.77 1.1K
15:20 60.76 60.76 60.75 60.75 1.3K
15:21 60.75 60.76 60.75 60.76 0.4K
15:22 60.76 60.76 60.76 60.76 3.4K
15:24 60.77 60.77 60.76 60.76 2.5K
15:25 60.77 60.77 60.76 60.76 1.9K
15:26 60.78 60.78 60.78 60.78 0.8K
15:27 60.76 60.76 60.75 60.75 2.5K
15:28 60.78 60.78 60.78 60.78 5.3K
15:29 60.77 60.77 60.76 60.76 2.2K
15:30 60.76 60.76 60.74 60.74 0.6K
15:31 60.75 60.76 60.75 60.76 1.8K
15:32 60.77 60.77 60.75 60.75 5.3K
15:33 60.76 60.77 60.76 60.77 2.4K
15:34 60.76 60.76 60.74 60.74 3.1K
15:35 60.75 60.76 60.75 60.75 2.6K
15:36 60.76 60.76 60.76 60.76 1.0K
15:37 60.76 60.78 60.76 60.77 1.9K
15:38 60.78 60.78 60.78 60.77 0.6K
15:39 60.78 60.78 60.75 60.75 1.4K
15:40 60.76 60.76 60.76 60.76 1.9K
15:41 60.77 60.78 60.77 60.78 3.0K
15:42 60.77 60.78 60.77 60.78 4.3K
15:43 60.78 60.78 60.77 60.77 1.2K
15:44 60.78 60.80 60.78 60.80 9.4K
15:45 60.80 60.80 60.78 60.80 1.8K
15:46 60.80 60.80 60.79 60.79 5.0K
15:47 60.79 60.79 60.78 60.79 3.8K
15:48 60.78 60.80 60.78 60.80 4.3K
15:49 60.80 60.82 60.79 60.82 3.5K
15:50 60.82 60.82 60.79 60.79 0.7K
15:51 60.80 60.80 60.79 60.79 2.3K
15:52 60.79 60.81 60.79 60.79 2.7K
15:53 60.79 60.82 60.79 60.82 7.5K
15:54 60.84 60.84 60.81 60.81 2.5K
15:55 60.83 60.85 60.83 60.84 6.4K
15:56 60.82 60.82 60.80 60.80 5.1K
15:57 60.80 60.82 60.80 60.82 4.4K
15:58 60.82 60.82 60.80 60.80 2.4K
15:59 60.80 60.82 60.79 60.82 28.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available