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 61.18 61.59 61.18 61.59 42.7K
09:31 61.51 61.53 61.51 61.53 2.9K
09:32 61.56 61.59 61.56 61.57 1.6K
09:33 61.56 61.56 61.51 61.54 4.0K
09:34 61.54 61.54 61.45 61.49 3.7K
09:35 61.48 61.50 61.45 61.47 6.6K
09:36 61.48 61.57 61.48 61.56 17.0K
09:37 61.52 61.59 61.52 61.54 6.6K
09:38 61.53 61.55 61.53 61.53 2.7K
09:39 61.52 61.54 61.51 61.51 3.2K
09:40 61.47 61.52 61.47 61.52 1.8K
09:41 61.46 61.49 61.46 61.46 6.2K
09:42 61.49 61.49 61.49 61.49 1.2K
09:43 61.37 61.37 61.37 61.37 8.2K
09:44 61.44 61.44 61.37 61.37 8.5K
09:45 61.31 61.31 61.31 61.31 1.6K
09:46 61.43 61.43 61.41 61.41 2.6K
09:47 61.40 61.42 61.40 61.42 1.4K
09:49 61.36 61.36 61.36 61.36 0.3K
09:50 61.39 61.41 61.36 61.41 11.8K
09:51 61.39 61.41 61.37 61.37 2.0K
09:53 61.35 61.39 61.35 61.38 1.6K
09:54 61.38 61.40 61.38 61.38 0.9K
09:55 61.40 61.41 61.38 61.41 3.3K
09:56 61.37 61.37 61.35 61.35 3.7K
09:57 61.33 61.36 61.31 61.36 9.1K
09:58 61.37 61.40 61.37 61.40 2.1K
09:59 61.40 61.40 61.40 61.40 1.2K
10:00 61.38 61.38 61.33 61.33 1.1K
10:01 61.33 61.33 61.33 61.33 4.5K
10:02 61.34 61.34 61.32 61.32 0.5K
10:03 61.29 61.31 61.24 61.24 7.7K
10:04 61.22 61.22 61.22 61.22 2.1K
10:05 61.27 61.31 61.27 61.31 2.8K
10:07 61.35 61.35 61.27 61.27 3.9K
10:08 61.31 61.31 61.31 61.31 1.4K
10:10 61.34 61.34 61.34 61.34 1.4K
10:11 61.34 61.34 61.33 61.33 11.8K
10:12 61.36 61.39 61.36 61.39 7.5K
10:13 61.39 61.40 61.37 61.37 3.6K
10:14 61.37 61.39 61.37 61.39 5.0K
10:15 61.36 61.36 61.34 61.34 1.2K
10:16 61.37 61.38 61.36 61.36 3.7K
10:17 61.40 61.40 61.40 61.40 3.5K
10:18 61.39 61.42 61.39 61.42 3.6K
10:19 61.44 61.45 61.43 61.43 10.0K
10:20 61.43 61.43 61.38 61.40 2.0K
10:21 61.42 61.42 61.41 61.41 3.9K
10:22 61.40 61.42 61.40 61.42 6.9K
10:23 61.42 61.44 61.42 61.44 1.1K
10:24 61.45 61.47 61.45 61.47 1.9K
10:25 61.48 61.50 61.45 61.49 4.6K
10:26 61.53 61.53 61.50 61.50 3.3K
10:27 61.49 61.49 61.47 61.47 12.3K
10:28 61.45 61.45 61.43 61.45 8.8K
10:30 61.45 61.45 61.45 61.45 0.1K
10:31 61.45 61.49 61.45 61.48 8.9K
10:32 61.47 61.49 61.47 61.48 2.7K
10:33 61.49 61.50 61.47 61.48 5.3K
10:34 61.45 61.48 61.45 61.48 6.9K
10:35 61.49 61.49 61.49 61.49 4.2K
10:36 61.51 61.52 61.51 61.52 2.6K
10:37 61.50 61.50 61.47 61.47 3.4K
10:38 61.49 61.49 61.49 61.49 0.3K
10:39 61.48 61.48 61.47 61.47 8.1K
10:40 61.47 61.50 61.47 61.50 2.6K
10:41 61.50 61.51 61.49 61.51 9.1K
10:42 61.50 61.51 61.50 61.50 5.1K
10:43 61.48 61.48 61.46 61.46 2.4K
10:44 61.46 61.47 61.46 61.47 2.4K
10:45 61.46 61.46 61.46 61.46 3.5K
10:47 61.47 61.48 61.46 61.46 1.2K
10:48 61.47 61.47 61.45 61.45 4.7K
10:49 61.45 61.45 61.45 61.45 0.3K
10:50 61.46 61.46 61.43 61.43 5.9K
10:51 61.43 61.44 61.43 61.44 2.1K
10:52 61.44 61.44 61.42 61.43 16.1K
10:53 61.43 61.45 61.43 61.44 3.0K
10:54 61.44 61.44 61.44 61.44 1.0K
10:55 61.39 61.39 61.39 61.39 0.6K
10:56 61.35 61.38 61.35 61.38 9.5K
10:57 61.36 61.36 61.36 61.36 1.5K
10:58 61.36 61.40 61.36 61.40 5.0K
10:59 61.39 61.39 61.39 61.39 0.8K
11:00 61.34 61.42 61.34 61.42 1.7K
11:01 61.42 61.42 61.40 61.40 1.0K
11:02 61.40 61.40 61.40 61.40 1.7K
11:03 61.40 61.40 61.40 61.40 2.0K
11:06 61.37 61.37 61.37 61.37 0.2K
11:07 61.37 61.37 61.34 61.34 0.9K
11:08 61.34 61.34 61.33 61.33 5.7K
11:13 61.42 61.42 61.42 61.42 0.5K
11:14 61.42 61.42 61.38 61.38 7.1K
11:15 61.38 61.38 61.35 61.35 16.6K
11:17 61.42 61.42 61.42 61.42 1.4K
11:18 61.40 61.43 61.40 61.42 3.1K
11:19 61.40 61.41 61.40 61.41 1.4K
11:20 61.44 61.44 61.44 61.44 0.8K
11:21 61.44 61.44 61.40 61.40 0.8K
11:22 61.41 61.42 61.41 61.42 0.6K
11:23 61.40 61.40 61.40 61.40 0.5K
11:24 61.38 61.40 61.38 61.39 2.3K
11:25 61.37 61.37 61.37 61.37 0.4K
11:26 61.38 61.38 61.38 61.38 2.9K
11:27 61.41 61.43 61.41 61.41 10.4K
11:28 61.42 61.43 61.40 61.40 1.5K
11:30 61.41 61.41 61.41 61.41 1.7K
11:31 61.40 61.40 61.38 61.38 0.7K
11:32 61.38 61.40 61.38 61.40 2.1K
11:33 61.37 61.40 61.37 61.38 1.7K
11:34 61.40 61.40 61.40 61.40 0.7K
11:35 61.37 61.38 61.36 61.36 7.4K
11:36 61.36 61.36 61.36 61.36 3.3K
11:37 61.36 61.36 61.33 61.33 1.2K
11:38 61.34 61.34 61.34 61.34 0.5K
11:39 61.34 61.34 61.33 61.33 0.4K
11:40 61.32 61.34 61.32 61.32 2.7K
11:41 61.30 61.32 61.30 61.30 1.9K
11:42 61.30 61.30 61.30 61.30 0.8K
11:43 61.33 61.33 61.24 61.24 1.5K
11:44 61.25 61.27 61.25 61.27 3.3K
11:45 61.28 61.29 61.27 61.29 2.1K
11:46 61.31 61.31 61.31 61.31 1.6K
11:47 61.33 61.33 61.33 61.33 3.5K
11:48 61.33 61.36 61.33 61.36 0.9K
11:49 61.36 61.36 61.36 61.36 3.2K
11:50 61.36 61.36 61.36 61.36 0.1K
11:51 61.38 61.40 61.38 61.40 2.8K
11:53 61.39 61.40 61.39 61.40 2.2K
11:54 61.41 61.43 61.41 61.43 9.5K
11:55 61.43 61.43 61.43 61.43 0.8K
11:57 61.40 61.40 61.38 61.39 7.5K
11:59 61.35 61.37 61.35 61.37 0.7K
12:00 61.40 61.42 61.40 61.42 5.9K
12:01 61.40 61.42 61.40 61.42 17.9K
12:03 61.43 61.43 61.43 61.43 1.4K
12:04 61.42 61.42 61.40 61.41 7.9K
12:07 61.42 61.42 61.38 61.38 1.3K
12:09 61.38 61.38 61.38 61.38 1.4K
12:10 61.36 61.36 61.36 61.36 8.3K
12:11 61.35 61.35 61.35 61.35 3.8K
12:12 61.34 61.34 61.34 61.34 0.7K
12:13 61.37 61.37 61.36 61.36 1.9K
12:16 61.37 61.39 61.36 61.36 6.9K
12:17 61.38 61.38 61.38 61.38 2.4K
12:18 61.38 61.39 61.38 61.39 0.9K
12:20 61.43 61.43 61.41 61.41 2.6K
12:21 61.40 61.40 61.40 61.40 0.2K
12:22 61.42 61.42 61.42 61.42 2.3K
12:23 61.41 61.43 61.40 61.43 1.9K
12:24 61.43 61.43 61.43 61.43 0.5K
12:25 61.41 61.41 61.41 61.41 1.8K
12:26 61.42 61.42 61.40 61.41 6.9K
12:27 61.42 61.42 61.41 61.41 1.4K
12:28 61.40 61.40 61.40 61.40 0.9K
12:29 61.41 61.43 61.41 61.43 3.6K
12:32 61.44 61.44 61.43 61.43 2.0K
12:33 61.41 61.41 61.41 61.41 0.6K
12:34 61.41 61.41 61.40 61.40 0.9K
12:35 61.39 61.40 61.39 61.40 1.2K
12:36 61.43 61.44 61.43 61.44 1.3K
12:38 61.40 61.40 61.40 61.40 0.5K
12:39 61.40 61.43 61.40 61.41 1.4K
12:40 61.41 61.41 61.41 61.41 0.7K
12:41 61.40 61.40 61.40 61.40 0.6K
12:42 61.42 61.42 61.41 61.42 1.9K
12:43 61.41 61.43 61.41 61.43 0.9K
12:44 61.44 61.44 61.44 61.44 0.6K
12:45 61.42 61.42 61.42 61.42 1.2K
12:46 61.43 61.47 61.43 61.45 1.1K
12:47 61.43 61.45 61.42 61.43 2.1K
12:48 61.42 61.45 61.42 61.45 8.7K
12:49 61.42 61.44 61.42 61.42 0.9K
12:50 61.43 61.43 61.43 61.43 0.4K
12:51 61.43 61.43 61.43 61.43 0.8K
12:52 61.46 61.46 61.43 61.43 0.6K
12:53 61.44 61.45 61.43 61.43 1.6K
12:54 61.44 61.47 61.44 61.47 1.0K
12:55 61.44 61.46 61.44 61.46 0.5K
12:56 61.45 61.45 61.45 61.45 1.6K
12:57 61.45 61.45 61.43 61.43 1.9K
12:59 61.46 61.47 61.46 61.47 9.0K
13:00 61.48 61.48 61.48 61.48 0.2K
13:01 61.47 61.49 61.47 61.49 1.9K
13:02 61.51 61.51 61.51 61.51 0.7K
13:03 61.52 61.52 61.50 61.50 1.8K
13:04 61.50 61.51 61.50 61.51 1.3K
13:05 61.53 61.53 61.52 61.52 0.8K
13:06 61.52 61.52 61.50 61.52 2.5K
13:07 61.52 61.52 61.50 61.50 1.9K
13:08 61.50 61.52 61.50 61.52 9.6K
13:10 61.48 61.48 61.48 61.48 1.0K
13:11 61.51 61.51 61.51 61.51 1.3K
13:12 61.52 61.52 61.52 61.52 0.6K
13:13 61.54 61.54 61.54 61.54 2.2K
13:14 61.53 61.53 61.51 61.51 1.4K
13:15 61.49 61.50 61.49 61.50 1.4K
13:16 61.53 61.53 61.53 61.53 0.1K
13:17 61.52 61.52 61.51 61.51 1.6K
13:18 61.51 61.53 61.51 61.53 0.6K
13:19 61.51 61.52 61.50 61.50 2.2K
13:20 61.50 61.50 61.49 61.50 3.0K
13:21 61.48 61.50 61.48 61.50 1.0K
13:22 61.47 61.51 61.47 61.51 6.9K
13:23 61.51 61.51 61.51 61.51 1.1K
13:24 61.52 61.52 61.51 61.52 1.6K
13:25 61.51 61.51 61.50 61.50 1.5K
13:26 61.49 61.49 61.49 61.49 0.5K
13:27 61.48 61.48 61.48 61.48 1.1K
13:28 61.49 61.49 61.49 61.49 1.9K
13:29 61.49 61.49 61.49 61.49 1.9K
13:30 61.50 61.50 61.49 61.49 3.0K
13:32 61.45 61.45 61.45 61.45 0.7K
13:34 61.43 61.45 61.43 61.45 3.2K
13:36 61.42 61.45 61.42 61.45 4.4K
13:40 61.41 61.41 61.41 61.41 0.2K
13:41 61.39 61.39 61.39 61.39 1.0K
13:42 61.39 61.39 61.37 61.37 5.2K
13:44 61.35 61.35 61.35 61.35 0.1K
13:45 61.36 61.39 61.35 61.37 3.7K
13:46 61.36 61.36 61.35 61.35 0.7K
13:47 61.35 61.35 61.35 61.35 0.6K
13:48 61.35 61.35 61.35 61.35 2.5K
13:49 61.34 61.34 61.33 61.33 4.4K
13:50 61.34 61.34 61.34 61.34 0.9K
13:51 61.33 61.33 61.33 61.33 0.3K
13:52 61.31 61.31 61.31 61.31 1.0K
13:53 61.33 61.35 61.33 61.35 2.2K
13:54 61.36 61.36 61.35 61.36 0.5K
13:55 61.35 61.35 61.35 61.35 2.3K
13:56 61.37 61.37 61.37 61.37 0.4K
13:57 61.35 61.35 61.34 61.34 39.5K
13:58 61.33 61.33 61.33 61.33 1.4K
13:59 61.35 61.35 61.35 61.35 0.4K
14:00 61.34 61.36 61.34 61.36 1.1K
14:01 61.36 61.36 61.35 61.35 3.4K
14:02 61.37 61.37 61.37 61.37 0.8K
14:03 61.35 61.35 61.35 61.35 0.3K
14:04 61.36 61.36 61.36 61.36 2.9K
14:05 61.35 61.35 61.35 61.35 2.0K
14:07 61.36 61.36 61.35 61.35 1.5K
14:08 61.33 61.33 61.33 61.33 2.1K
14:09 61.30 61.30 61.30 61.30 2.9K
14:10 61.32 61.32 61.32 61.32 2.0K
14:12 61.29 61.29 61.29 61.29 3.3K
14:15 61.29 61.31 61.29 61.31 1.2K
14:16 61.30 61.30 61.30 61.30 0.2K
14:17 61.33 61.33 61.33 61.33 0.2K
14:18 61.33 61.33 61.32 61.32 4.4K
14:19 61.33 61.33 61.33 61.33 2.3K
14:20 61.33 61.33 61.32 61.32 3.8K
14:21 61.33 61.33 61.33 61.33 0.6K
14:23 61.31 61.31 61.30 61.30 4.3K
14:24 61.32 61.32 61.31 61.31 1.9K
14:25 61.31 61.32 61.31 61.31 3.2K
14:26 61.32 61.32 61.32 61.32 0.4K
14:27 61.32 61.32 61.32 61.32 3.4K
14:28 61.32 61.33 61.32 61.33 1.5K
14:29 61.34 61.34 61.32 61.32 1.5K
14:30 61.34 61.34 61.32 61.32 2.3K
14:31 61.33 61.33 61.32 61.33 1.7K
14:32 61.35 61.35 61.35 61.34 1.7K
14:33 61.33 61.34 61.33 61.33 1.7K
14:34 61.33 61.34 61.33 61.34 2.0K
14:35 61.34 61.35 61.33 61.35 5.0K
14:36 61.35 61.35 61.33 61.35 1.1K
14:37 61.34 61.35 61.33 61.35 1.8K
14:38 61.35 61.35 61.34 61.35 1.7K
14:39 61.35 61.37 61.35 61.36 1.8K
14:40 61.38 61.38 61.36 61.38 1.4K
14:41 61.36 61.38 61.36 61.38 3.8K
14:42 61.38 61.38 61.36 61.37 2.5K
14:43 61.37 61.37 61.37 61.37 2.1K
14:44 61.39 61.39 61.39 61.39 0.4K
14:45 61.38 61.38 61.36 61.36 3.0K
14:46 61.38 61.38 61.38 61.38 1.2K
14:48 61.38 61.38 61.38 61.38 0.7K
14:49 61.37 61.37 61.37 61.37 0.5K
14:50 61.37 61.37 61.35 61.35 2.5K
14:51 61.36 61.36 61.34 61.34 0.7K
14:52 61.34 61.34 61.34 61.34 0.5K
14:53 61.34 61.34 61.33 61.33 1.5K
14:54 61.34 61.34 61.32 61.33 4.7K
14:55 61.34 61.34 61.33 61.33 2.6K
14:57 61.30 61.31 61.30 61.31 3.9K
14:59 61.32 61.34 61.32 61.32 1.5K
15:00 61.32 61.32 61.32 61.32 0.4K
15:01 61.32 61.33 61.32 61.33 1.5K
15:02 61.33 61.35 61.32 61.35 1.6K
15:03 61.35 61.35 61.32 61.32 2.2K
15:04 61.30 61.30 61.30 61.30 0.3K
15:05 61.31 61.32 61.31 61.32 1.6K
15:06 61.31 61.31 61.31 61.31 0.4K
15:07 61.31 61.33 61.31 61.31 1.9K
15:08 61.32 61.32 61.31 61.31 1.6K
15:09 61.32 61.36 61.32 61.36 1.3K
15:10 61.32 61.32 61.32 61.32 1.3K
15:11 61.31 61.31 61.30 61.30 0.6K
15:12 61.29 61.32 61.29 61.31 2.0K
15:13 61.31 61.32 61.31 61.32 2.0K
15:14 61.33 61.33 61.33 61.33 1.7K
15:15 61.33 61.33 61.32 61.32 0.6K
15:16 61.31 61.32 61.31 61.32 2.0K
15:17 61.31 61.32 61.30 61.30 1.7K
15:18 61.29 61.29 61.29 61.29 0.5K
15:19 61.31 61.32 61.30 61.30 2.2K
15:20 61.30 61.33 61.30 61.31 0.8K
15:21 61.30 61.31 61.29 61.31 3.2K
15:22 61.29 61.30 61.29 61.30 0.9K
15:23 61.29 61.29 61.29 61.29 1.4K
15:24 61.29 61.30 61.29 61.30 1.6K
15:25 61.30 61.30 61.30 61.30 1.8K
15:27 61.32 61.32 61.30 61.30 1.0K
15:28 61.33 61.33 61.31 61.31 3.6K
15:29 61.33 61.33 61.33 61.33 2.0K
15:30 61.32 61.33 61.32 61.33 2.9K
15:31 61.34 61.35 61.34 61.35 1.7K
15:32 61.35 61.35 61.33 61.33 1.4K
15:33 61.32 61.33 61.32 61.33 9.6K
15:34 61.33 61.33 61.30 61.30 2.0K
15:35 61.30 61.30 61.30 61.30 2.1K
15:36 61.29 61.30 61.28 61.30 5.6K
15:37 61.29 61.31 61.29 61.29 13.4K
15:39 61.26 61.26 61.26 61.26 0.5K
15:40 61.24 61.25 61.23 61.23 5.2K
15:42 61.25 61.25 61.24 61.24 1.4K
15:43 61.26 61.27 61.26 61.27 2.0K
15:44 61.25 61.27 61.25 61.26 2.6K
15:45 61.26 61.28 61.26 61.28 3.7K
15:46 61.29 61.29 61.27 61.28 5.7K
15:47 61.29 61.30 61.29 61.30 1.2K
15:48 61.29 61.30 61.28 61.28 11.0K
15:49 61.28 61.31 61.28 61.31 2.3K
15:50 61.30 61.30 61.29 61.29 7.3K
15:51 61.31 61.31 61.30 61.30 9.4K
15:52 61.29 61.29 61.28 61.28 1.9K
15:53 61.29 61.30 61.29 61.30 2.9K
15:54 61.31 61.31 61.31 61.31 1.1K
15:55 61.31 61.33 61.30 61.32 7.3K
15:56 61.34 61.36 61.34 61.36 4.4K
15:57 61.36 61.39 61.36 61.38 4.6K
15:58 61.39 61.39 61.36 61.36 3.2K
15:59 61.36 61.38 61.36 61.38 26.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available