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 61.26 61.26 61.06 61.09 69.8K
09:31 61.05 61.16 61.05 61.16 2.1K
09:32 61.07 61.13 61.07 61.08 2.2K
09:33 61.05 61.07 61.04 61.07 3.3K
09:34 61.05 61.05 60.97 60.98 11.3K
09:35 60.92 60.95 60.92 60.95 1.4K
09:36 60.93 60.97 60.92 60.92 1.2K
09:37 60.99 60.99 60.99 60.99 0.7K
09:38 61.01 61.01 60.97 60.97 2.3K
09:39 60.96 60.96 60.96 60.96 1.6K
09:40 60.95 60.97 60.95 60.97 1.5K
09:41 60.96 60.97 60.95 60.95 4.3K
09:42 60.99 60.99 60.99 60.99 0.4K
09:43 60.99 60.99 60.92 60.92 2.8K
09:44 60.98 61.00 60.98 60.99 0.8K
09:45 60.95 60.98 60.95 60.98 2.0K
09:46 61.05 61.05 61.05 61.05 0.4K
09:47 61.01 61.04 61.01 61.04 2.9K
09:48 61.00 61.06 61.00 61.05 2.8K
09:49 61.05 61.05 61.05 61.05 0.4K
09:50 61.06 61.06 61.06 61.06 0.5K
09:51 61.06 61.06 61.02 61.02 1.7K
09:52 61.03 61.07 61.03 61.07 1.5K
09:53 61.10 61.10 61.10 61.10 0.9K
09:54 61.07 61.13 61.07 61.13 3.4K
09:55 61.14 61.14 61.14 61.14 0.9K
09:57 61.16 61.17 61.16 61.17 1.9K
09:58 61.18 61.18 61.18 61.18 1.8K
09:59 61.19 61.20 61.19 61.20 9.8K
10:00 61.20 61.24 61.19 61.23 4.2K
10:01 61.22 61.24 61.22 61.24 11.6K
10:02 61.24 61.24 61.22 61.23 29.4K
10:03 61.22 61.22 61.22 61.22 0.3K
10:04 61.22 61.28 61.22 61.28 11.9K
10:05 61.30 61.30 61.30 61.30 1.8K
10:06 61.29 61.29 61.28 61.28 1.9K
10:07 61.30 61.30 61.30 61.30 1.0K
10:08 61.31 61.31 61.31 61.31 0.9K
10:09 61.35 61.35 61.33 61.33 0.8K
10:10 61.34 61.34 61.34 61.34 4.2K
10:11 61.36 61.36 61.34 61.35 1.4K
10:12 61.35 61.37 61.35 61.35 11.6K
10:13 61.35 61.35 61.35 61.35 0.5K
10:14 61.31 61.31 61.31 61.31 0.1K
10:15 61.30 61.30 61.29 61.29 1.4K
10:16 61.33 61.33 61.33 61.33 0.3K
10:17 61.32 61.32 61.32 61.32 1.4K
10:18 61.28 61.28 61.25 61.25 0.8K
10:19 61.26 61.26 61.26 61.26 0.9K
10:20 61.24 61.28 61.24 61.28 2.8K
10:21 61.28 61.29 61.26 61.29 3.8K
10:22 61.28 61.28 61.28 61.28 1.8K
10:24 61.31 61.31 61.31 61.31 1.8K
10:25 61.24 61.24 61.24 61.24 1.0K
10:26 61.22 61.22 61.22 61.22 0.2K
10:27 61.24 61.25 61.24 61.25 2.3K
10:28 61.27 61.27 61.27 61.27 0.5K
10:29 61.29 61.29 61.25 61.29 1.7K
10:31 61.30 61.30 61.30 61.30 2.9K
10:34 61.33 61.33 61.33 61.33 0.9K
10:35 61.32 61.34 61.32 61.33 2.6K
10:37 61.38 61.38 61.38 61.38 0.5K
10:38 61.34 61.42 61.34 61.37 1.0K
10:40 61.42 61.42 61.42 61.42 1.7K
10:42 61.41 61.48 61.39 61.48 1.3K
10:43 61.45 61.45 61.45 61.45 0.6K
10:44 61.42 61.42 61.42 61.42 0.4K
10:45 61.43 61.48 61.43 61.47 3.0K
10:46 61.48 61.48 61.45 61.48 1.2K
10:47 61.44 61.44 61.44 61.44 0.2K
10:48 61.44 61.44 61.44 61.44 0.3K
10:49 61.38 61.38 61.38 61.38 0.8K
10:50 61.32 61.32 61.32 61.32 0.5K
10:51 61.33 61.33 61.33 61.33 0.3K
10:53 61.39 61.39 61.39 61.39 0.5K
10:54 61.32 61.34 61.32 61.34 1.0K
10:56 61.34 61.34 61.34 61.34 0.7K
10:57 61.30 61.30 61.30 61.30 0.7K
10:59 61.27 61.27 61.27 61.27 1.1K
11:00 61.28 61.28 61.28 61.28 1.7K
11:02 61.25 61.25 61.25 61.25 0.2K
11:03 61.26 61.26 61.26 61.26 8.4K
11:04 61.20 61.20 61.20 61.20 0.8K
11:05 61.20 61.20 61.20 61.20 0.5K
11:06 61.19 61.19 61.19 61.19 0.6K
11:07 61.17 61.18 61.17 61.18 2.0K
11:08 61.22 61.22 61.22 61.22 0.9K
11:10 61.15 61.15 61.15 61.15 0.6K
11:11 61.13 61.13 61.08 61.08 1.1K
11:12 61.07 61.07 61.07 61.07 0.4K
11:13 61.12 61.12 61.12 61.12 0.6K
11:14 61.15 61.15 61.14 61.14 0.6K
11:16 61.12 61.12 61.06 61.11 2.5K
11:17 61.09 61.09 61.09 61.09 0.3K
11:18 61.15 61.15 61.15 61.15 0.5K
11:19 61.10 61.10 61.10 61.10 0.5K
11:20 61.14 61.14 61.14 61.14 0.5K
11:21 61.14 61.14 61.14 61.14 0.3K
11:22 61.10 61.10 61.10 61.10 1.1K
11:23 61.15 61.15 61.15 61.15 0.3K
11:24 61.14 61.14 61.14 61.14 1.6K
11:25 61.15 61.16 61.15 61.16 1.1K
11:26 61.10 61.10 61.10 61.10 1.8K
11:27 61.12 61.12 61.12 61.12 0.6K
11:28 61.12 61.12 61.09 61.09 1.3K
11:30 61.15 61.15 61.15 61.15 0.6K
11:31 61.15 61.16 61.15 61.16 1.9K
11:32 61.16 61.16 61.16 61.16 0.2K
11:33 61.15 61.15 61.15 61.15 0.5K
11:34 61.16 61.16 61.16 61.16 0.2K
11:35 61.18 61.18 61.17 61.17 1.2K
11:36 61.16 61.16 61.16 61.16 0.7K
11:37 61.16 61.16 61.15 61.15 1.4K
11:39 61.15 61.15 61.15 61.15 0.8K
11:40 61.16 61.16 61.16 61.16 0.4K
11:41 61.16 61.17 61.16 61.17 1.2K
11:44 61.20 61.21 61.20 61.21 0.7K
11:45 61.22 61.22 61.22 61.22 0.5K
11:46 61.22 61.22 61.21 61.21 1.0K
11:47 61.19 61.19 61.19 61.19 0.2K
11:48 61.20 61.24 61.20 61.24 0.5K
11:49 61.22 61.22 61.22 61.22 0.8K
11:50 61.20 61.20 61.20 61.20 2.6K
11:52 61.14 61.14 61.14 61.14 0.2K
11:53 61.14 61.14 61.14 61.14 0.5K
11:54 61.15 61.15 61.15 61.15 8.0K
11:56 61.14 61.16 61.14 61.16 1.2K
11:57 61.17 61.17 61.17 61.17 1.0K
11:58 61.15 61.15 61.15 61.15 1.4K
12:00 61.18 61.18 61.16 61.16 0.3K
12:01 61.12 61.12 61.12 61.12 2.7K
12:02 61.12 61.12 61.12 61.12 0.6K
12:03 61.15 61.15 61.13 61.13 0.3K
12:04 61.19 61.19 61.19 61.19 0.2K
12:05 61.19 61.19 61.18 61.18 1.4K
12:06 61.17 61.17 61.17 61.17 0.3K
12:08 61.18 61.18 61.17 61.17 1.1K
12:09 61.17 61.17 61.17 61.17 0.3K
12:10 61.17 61.17 61.17 61.17 1.2K
12:11 61.20 61.20 61.17 61.17 1.1K
12:12 61.17 61.17 61.15 61.15 1.2K
12:15 61.21 61.22 61.21 61.21 0.6K
12:16 61.23 61.23 61.23 61.23 0.5K
12:17 61.22 61.22 61.22 61.22 1.2K
12:18 61.20 61.20 61.20 61.19 0.3K
12:19 61.23 61.24 61.23 61.24 0.6K
12:20 61.23 61.23 61.23 61.23 0.7K
12:22 61.23 61.23 61.23 61.23 0.3K
12:23 61.22 61.22 61.22 61.22 0.9K
12:27 61.23 61.23 61.22 61.22 0.6K
12:29 61.23 61.23 61.23 61.23 1.6K
12:31 61.24 61.25 61.24 61.24 1.4K
12:33 61.23 61.23 61.23 61.23 0.4K
12:34 61.23 61.23 61.23 61.23 0.1K
12:35 61.22 61.22 61.21 61.21 1.6K
12:36 61.20 61.20 61.20 61.20 0.4K
12:37 61.20 61.20 61.20 61.20 0.4K
12:38 61.17 61.17 61.17 61.17 0.5K
12:40 61.19 61.20 61.17 61.20 0.8K
12:41 61.22 61.22 61.20 61.20 1.3K
12:42 61.19 61.21 61.19 61.19 2.6K
12:44 61.18 61.22 61.18 61.22 2.4K
12:45 61.21 61.22 61.19 61.19 1.7K
12:46 61.22 61.22 61.16 61.16 1.3K
12:47 61.20 61.20 61.20 61.20 0.2K
12:48 61.20 61.22 61.20 61.22 0.6K
12:49 61.21 61.22 61.20 61.22 1.1K
12:51 61.22 61.23 61.22 61.23 0.8K
12:53 61.26 61.26 61.26 61.26 0.7K
12:55 61.26 61.26 61.26 61.26 0.3K
12:57 61.24 61.24 61.24 61.24 0.1K
12:58 61.23 61.27 61.23 61.27 1.6K
12:59 61.27 61.27 61.22 61.24 2.6K
13:00 61.26 61.26 61.26 61.26 0.7K
13:02 61.26 61.26 61.26 61.26 0.8K
13:03 61.28 61.29 61.28 61.29 1.1K
13:04 61.30 61.30 61.29 61.29 0.9K
13:05 61.27 61.27 61.27 61.27 1.0K
13:06 61.28 61.30 61.28 61.30 1.0K
13:07 61.28 61.28 61.27 61.27 0.4K
13:08 61.28 61.28 61.28 61.28 0.4K
13:09 61.25 61.25 61.25 61.25 0.6K
13:11 61.25 61.26 61.25 61.26 0.5K
13:13 61.20 61.27 61.20 61.27 0.7K
13:14 61.25 61.25 61.25 61.25 0.1K
13:15 61.25 61.25 61.25 61.25 0.3K
13:18 61.28 61.30 61.28 61.30 2.0K
13:20 61.29 61.29 61.29 61.29 0.1K
13:21 61.28 61.28 61.28 61.28 0.9K
13:22 61.25 61.28 61.25 61.28 0.5K
13:23 61.26 61.26 61.26 61.26 0.2K
13:24 61.30 61.30 61.29 61.29 1.8K
13:28 61.28 61.28 61.28 61.28 0.3K
13:29 61.30 61.30 61.30 61.30 0.5K
13:31 61.27 61.27 61.27 61.27 1.0K
13:33 61.24 61.24 61.24 61.24 0.8K
13:36 61.29 61.29 61.29 61.29 0.3K
13:37 61.31 61.31 61.31 61.31 0.9K
13:38 61.30 61.30 61.30 61.30 0.3K
13:39 61.27 61.27 61.27 61.27 0.4K
13:41 61.31 61.33 61.31 61.33 0.5K
13:42 61.34 61.34 61.34 61.34 1.7K
13:44 61.32 61.32 61.32 61.32 1.7K
13:47 61.31 61.31 61.31 61.31 1.6K
13:49 61.28 61.28 61.28 61.27 0.3K
13:50 61.30 61.32 61.30 61.32 0.5K
13:51 61.29 61.32 61.29 61.32 1.6K
13:54 61.31 61.31 61.31 61.31 0.2K
13:57 61.32 61.32 61.32 61.32 0.8K
13:59 61.33 61.33 61.32 61.33 0.7K
14:00 61.30 61.31 61.30 61.31 0.7K
14:01 61.27 61.27 61.27 61.27 0.2K
14:02 61.25 61.25 61.25 61.25 0.5K
14:03 61.31 61.31 61.26 61.26 1.6K
14:10 61.35 61.36 61.35 61.36 1.7K
14:12 61.28 61.28 61.28 61.28 0.8K
14:15 61.30 61.30 61.30 61.30 0.3K
14:16 61.31 61.32 61.30 61.30 0.6K
14:17 61.31 61.33 61.31 61.33 2.8K
14:18 61.32 61.32 61.32 61.32 0.8K
14:20 61.32 61.32 61.32 61.32 2.7K
14:21 61.31 61.34 61.31 61.32 2.1K
14:22 61.33 61.33 61.33 61.33 0.2K
14:23 61.33 61.33 61.33 61.33 0.2K
14:24 61.35 61.35 61.33 61.33 0.5K
14:25 61.34 61.35 61.34 61.35 1.0K
14:26 61.32 61.32 61.32 61.32 1.3K
14:27 61.37 61.39 61.37 61.39 2.5K
14:29 61.39 61.39 61.37 61.37 0.9K
14:30 61.39 61.39 61.39 61.39 0.2K
14:31 61.39 61.41 61.39 61.41 2.1K
14:32 61.43 61.43 61.41 61.41 1.0K
14:33 61.41 61.42 61.41 61.42 0.9K
14:34 61.40 61.41 61.40 61.41 0.6K
14:35 61.44 61.47 61.44 61.47 0.9K
14:36 61.39 61.39 61.38 61.38 0.9K
14:37 61.39 61.40 61.38 61.39 17.3K
14:38 61.39 61.39 61.33 61.33 1.7K
14:39 61.36 61.38 61.30 61.30 2.5K
14:41 61.30 61.31 61.30 61.30 2.3K
14:42 61.33 61.33 61.33 61.33 0.6K
14:43 61.34 61.34 61.34 61.34 0.8K
14:44 61.32 61.32 61.32 61.32 1.9K
14:46 61.34 61.34 61.34 61.34 0.2K
14:47 61.36 61.36 61.36 61.36 0.3K
14:48 61.31 61.31 61.31 61.31 1.5K
14:49 61.28 61.28 61.28 61.28 1.2K
14:50 61.26 61.26 61.22 61.24 0.9K
14:51 61.23 61.27 61.23 61.27 2.6K
14:52 61.25 61.25 61.25 61.25 0.6K
14:53 61.23 61.23 61.19 61.19 2.3K
14:54 61.18 61.18 61.18 61.18 1.4K
14:55 61.19 61.19 61.19 61.19 1.1K
14:58 61.12 61.12 61.07 61.07 1.0K
15:00 61.06 61.06 61.02 61.03 2.3K
15:01 61.03 61.03 61.00 61.00 3.4K
15:02 61.04 61.05 61.03 61.05 1.0K
15:03 61.11 61.11 61.11 61.11 1.3K
15:04 61.05 61.05 61.01 61.01 2.6K
15:05 61.00 61.01 61.00 61.00 8.7K
15:06 60.98 60.99 60.98 60.99 3.1K
15:07 61.00 61.04 61.00 61.04 2.8K
15:08 61.02 61.03 60.98 61.00 2.5K
15:09 61.06 61.06 61.06 61.06 2.0K
15:10 61.06 61.07 61.06 61.07 2.3K
15:12 61.10 61.10 61.10 61.10 1.0K
15:13 61.10 61.11 61.10 61.11 1.8K
15:16 61.03 61.05 61.03 61.05 2.0K
15:17 61.04 61.08 61.04 61.08 4.6K
15:18 61.07 61.08 61.06 61.06 2.7K
15:19 61.04 61.06 61.04 61.06 7.6K
15:20 61.05 61.05 61.04 61.05 2.1K
15:21 61.07 61.07 61.00 61.00 2.8K
15:22 60.99 60.99 60.97 60.97 1.7K
15:23 60.99 60.99 60.95 60.95 3.4K
15:24 60.96 60.97 60.95 60.95 3.7K
15:25 60.95 60.96 60.95 60.95 1.8K
15:26 60.97 60.97 60.94 60.95 1.4K
15:27 60.93 60.93 60.92 60.93 2.4K
15:28 60.93 60.93 60.92 60.92 4.3K
15:29 60.92 60.93 60.87 60.93 9.4K
15:30 60.95 60.99 60.95 60.96 2.9K
15:31 60.97 61.00 60.97 60.99 2.1K
15:32 60.97 61.00 60.94 60.96 2.2K
15:33 60.97 60.98 60.96 60.98 2.5K
15:34 60.98 60.98 60.98 60.98 1.3K
15:35 60.97 60.98 60.95 60.98 2.0K
15:36 61.00 61.00 60.97 60.97 2.0K
15:37 60.93 60.93 60.93 60.93 0.9K
15:38 60.90 60.94 60.90 60.94 4.1K
15:39 60.94 60.94 60.92 60.92 0.9K
15:40 60.93 60.93 60.91 60.91 1.9K
15:41 60.88 60.93 60.88 60.92 4.7K
15:42 60.93 60.95 60.89 60.89 2.7K
15:43 60.90 60.91 60.88 60.91 1.6K
15:44 60.92 60.92 60.90 60.90 2.2K
15:45 60.91 60.95 60.91 60.95 3.0K
15:46 60.95 60.97 60.95 60.97 2.2K
15:47 60.97 60.98 60.96 60.97 4.0K
15:48 60.98 60.98 60.96 60.98 4.7K
15:49 60.97 60.98 60.92 60.97 11.3K
15:50 60.94 61.04 60.94 61.02 4.2K
15:51 61.00 61.04 61.00 61.04 2.7K
15:52 61.03 61.03 61.00 61.00 3.1K
15:53 61.01 61.03 61.01 61.03 1.9K
15:54 61.03 61.05 60.99 60.99 4.0K
15:55 61.03 61.06 61.02 61.06 10.4K
15:56 61.05 61.11 61.05 61.10 2.3K
15:57 61.11 61.16 61.10 61.16 2.2K
15:58 61.14 61.16 61.12 61.12 9.1K
15:59 61.13 61.13 61.08 61.08 44.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available