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 61.51 61.54 61.47 61.47 53.4K
09:31 61.50 61.60 61.41 61.60 10.2K
09:32 61.49 61.58 61.49 61.49 9.6K
09:33 61.55 61.57 61.55 61.57 3.7K
09:34 61.53 61.60 61.50 61.60 7.1K
09:35 61.58 61.65 61.57 61.59 8.6K
09:36 61.55 61.58 61.50 61.56 2.3K
09:37 61.56 61.56 61.54 61.56 1.8K
09:38 61.56 61.56 61.51 61.51 5.0K
09:39 61.53 61.54 61.49 61.50 3.0K
09:40 61.48 61.48 61.48 61.48 1.2K
09:41 61.43 61.43 61.41 61.42 0.9K
09:42 61.45 61.45 61.43 61.43 1.9K
09:43 61.43 61.43 61.43 61.43 0.6K
09:44 61.39 61.41 61.39 61.40 1.6K
09:45 61.43 61.43 61.30 61.30 3.0K
09:46 61.33 61.35 61.33 61.35 3.3K
09:47 61.38 61.40 61.33 61.40 1.5K
09:48 61.43 61.43 61.38 61.38 3.9K
09:49 61.42 61.42 61.42 61.42 0.4K
09:50 61.45 61.45 61.44 61.44 1.0K
09:51 61.44 61.48 61.44 61.48 0.8K
09:52 61.50 61.50 61.49 61.50 5.7K
09:53 61.55 61.57 61.54 61.54 4.3K
09:54 61.53 61.53 61.53 61.53 0.4K
09:55 61.53 61.54 61.53 61.54 3.6K
09:56 61.48 61.48 61.48 61.48 0.2K
09:57 61.51 61.52 61.51 61.52 2.9K
09:58 61.53 61.54 61.53 61.54 3.0K
10:00 61.54 61.55 61.49 61.49 2.1K
10:01 61.49 61.49 61.49 61.49 1.3K
10:02 61.54 61.55 61.54 61.55 6.4K
10:03 61.53 61.60 61.53 61.60 1.2K
10:04 61.58 61.60 61.58 61.60 9.3K
10:05 61.60 61.60 61.58 61.58 3.2K
10:07 61.54 61.59 61.52 61.59 2.3K
10:08 61.60 61.61 61.60 61.61 3.6K
10:09 61.64 61.64 61.59 61.59 2.5K
10:10 61.55 61.58 61.55 61.58 1.8K
10:15 61.58 61.58 61.57 61.57 1.9K
10:16 61.53 61.53 61.51 61.51 8.1K
10:17 61.54 61.54 61.54 61.54 2.0K
10:18 61.54 61.54 61.54 61.54 0.3K
10:19 61.58 61.59 61.50 61.50 2.9K
10:21 61.47 61.50 61.47 61.50 1.7K
10:23 61.48 61.48 61.48 61.48 1.5K
10:24 61.48 61.48 61.48 61.48 0.2K
10:25 61.48 61.49 61.48 61.49 0.9K
10:27 61.45 61.47 61.41 61.47 2.0K
10:28 61.44 61.44 61.44 61.44 0.9K
10:29 61.45 61.45 61.45 61.45 1.8K
10:30 61.46 61.48 61.46 61.48 1.1K
10:31 61.55 61.55 61.55 61.55 4.5K
10:32 61.55 61.55 61.55 61.55 0.3K
10:33 61.55 61.55 61.55 61.55 2.1K
10:34 61.47 61.51 61.47 61.47 0.8K
10:36 61.52 61.52 61.52 61.52 0.4K
10:37 61.53 61.55 61.53 61.54 1.1K
10:39 61.59 61.61 61.59 61.61 1.4K
10:40 61.60 61.60 61.60 61.60 1.9K
10:41 61.63 61.64 61.62 61.64 5.9K
10:42 61.66 61.67 61.64 61.64 3.5K
10:43 61.65 61.65 61.65 61.65 0.6K
10:44 61.62 61.62 61.62 61.62 0.2K
10:45 61.62 61.62 61.62 61.62 0.6K
10:46 61.62 61.63 61.62 61.63 1.4K
10:49 61.62 61.62 61.59 61.59 2.3K
10:52 61.54 61.54 61.45 61.53 2.5K
10:53 61.51 61.51 61.51 61.51 0.3K
10:54 61.53 61.53 61.48 61.48 0.7K
10:55 61.52 61.53 61.52 61.53 2.6K
10:56 61.55 61.55 61.55 61.55 0.8K
10:57 61.54 61.54 61.51 61.51 1.2K
10:59 61.50 61.50 61.48 61.48 1.0K
11:00 61.50 61.50 61.50 61.50 0.2K
11:01 61.48 61.48 61.48 61.48 2.0K
11:02 61.53 61.53 61.53 61.53 0.4K
11:03 61.50 61.54 61.50 61.52 2.3K
11:04 61.52 61.52 61.48 61.52 2.8K
11:05 61.52 61.52 61.49 61.49 0.6K
11:06 61.51 61.51 61.51 61.51 1.1K
11:07 61.50 61.51 61.49 61.51 1.3K
11:08 61.49 61.51 61.49 61.51 3.1K
11:09 61.47 61.47 61.47 61.47 1.2K
11:10 61.41 61.41 61.40 61.40 2.3K
11:13 61.41 61.41 61.39 61.39 1.4K
11:14 61.39 61.39 61.39 61.39 0.7K
11:15 61.37 61.37 61.37 61.37 0.1K
11:16 61.39 61.39 61.34 61.34 1.0K
11:17 61.40 61.40 61.35 61.35 0.5K
11:18 61.39 61.41 61.39 61.41 1.0K
11:19 61.39 61.39 61.39 61.39 0.4K
11:20 61.41 61.47 61.40 61.47 3.2K
11:21 61.39 61.39 61.39 61.39 0.3K
11:22 61.36 61.36 61.36 61.36 0.1K
11:23 61.34 61.34 61.34 61.34 0.3K
11:25 61.35 61.35 61.35 61.35 0.9K
11:27 61.36 61.36 61.33 61.33 0.9K
11:28 61.37 61.38 61.37 61.38 3.2K
11:29 61.38 61.38 61.38 61.38 0.1K
11:30 61.36 61.36 61.36 61.36 1.5K
11:31 61.38 61.41 61.38 61.41 2.0K
11:32 61.40 61.41 61.40 61.41 1.4K
11:33 61.43 61.43 61.42 61.42 6.2K
11:34 61.42 61.42 61.42 61.42 0.8K
11:35 61.42 61.42 61.41 61.41 2.3K
11:36 61.43 61.43 61.43 61.43 3.6K
11:37 61.44 61.47 61.41 61.41 1.9K
11:38 61.44 61.44 61.43 61.43 0.7K
11:39 61.41 61.47 61.41 61.47 9.4K
11:40 61.48 61.48 61.46 61.46 0.5K
11:41 61.44 61.44 61.44 61.44 0.7K
11:42 61.43 61.43 61.43 61.43 1.1K
11:43 61.44 61.46 61.43 61.45 3.5K
11:44 61.48 61.48 61.48 61.48 1.3K
11:45 61.46 61.46 61.46 61.46 0.9K
11:48 61.47 61.47 61.47 61.47 0.5K
11:49 61.47 61.48 61.47 61.48 0.5K
11:50 61.47 61.48 61.47 61.48 0.7K
11:51 61.46 61.49 61.46 61.49 0.7K
11:52 61.47 61.49 61.47 61.49 1.4K
11:53 61.48 61.48 61.48 61.48 0.7K
11:54 61.50 61.50 61.49 61.49 2.5K
11:55 61.50 61.52 61.50 61.51 3.5K
11:56 61.50 61.50 61.49 61.49 0.8K
11:57 61.49 61.50 61.49 61.50 4.3K
11:58 61.50 61.50 61.50 61.50 0.6K
11:59 61.49 61.50 61.49 61.50 3.4K
12:00 61.50 61.50 61.50 61.50 3.3K
12:01 61.51 61.51 61.51 61.51 0.3K
12:02 61.49 61.49 61.49 61.49 1.1K
12:03 61.49 61.49 61.49 61.49 1.9K
12:04 61.51 61.51 61.47 61.47 0.9K
12:06 61.44 61.50 61.44 61.50 0.7K
12:08 61.51 61.51 61.47 61.51 1.6K
12:09 61.51 61.52 61.51 61.52 1.9K
12:10 61.52 61.52 61.52 61.52 0.5K
12:11 61.52 61.52 61.50 61.51 2.7K
12:12 61.52 61.52 61.52 61.52 1.4K
12:13 61.52 61.52 61.49 61.49 1.3K
12:14 61.49 61.49 61.49 61.49 0.1K
12:15 61.49 61.50 61.49 61.50 0.7K
12:16 61.54 61.54 61.53 61.53 2.1K
12:17 61.53 61.54 61.53 61.54 2.6K
12:18 61.52 61.53 61.52 61.53 0.4K
12:19 61.53 61.55 61.53 61.54 1.6K
12:23 61.56 61.56 61.56 61.56 0.5K
12:25 61.57 61.57 61.55 61.55 1.6K
12:27 61.56 61.56 61.56 61.56 0.3K
12:28 61.52 61.52 61.52 61.52 0.3K
12:29 61.53 61.53 61.53 61.53 0.3K
12:30 61.53 61.53 61.53 61.53 0.9K
12:32 61.56 61.56 61.56 61.56 1.6K
12:34 61.56 61.56 61.56 61.56 1.5K
12:35 61.56 61.58 61.56 61.58 4.9K
12:36 61.58 61.60 61.58 61.60 3.0K
12:37 61.57 61.60 61.57 61.60 2.2K
12:38 61.61 61.61 61.61 61.61 0.6K
12:39 61.61 61.61 61.61 61.61 9.9K
12:40 61.60 61.60 61.60 61.60 0.2K
12:41 61.59 61.59 61.59 61.59 0.3K
12:42 61.61 61.61 61.61 61.61 0.8K
12:44 61.60 61.61 61.60 61.61 0.6K
12:45 61.57 61.57 61.54 61.54 1.2K
12:46 61.53 61.53 61.53 61.53 5.9K
12:47 61.53 61.53 61.53 61.53 7.6K
12:48 61.45 61.45 61.45 61.45 19.8K
12:49 61.51 61.51 61.51 61.51 1.2K
12:53 61.53 61.54 61.53 61.54 0.3K
12:54 61.54 61.56 61.54 61.56 1.2K
12:55 61.55 61.55 61.55 61.55 0.8K
12:56 61.54 61.54 61.54 61.54 0.2K
12:58 61.52 61.53 61.52 61.53 2.0K
12:59 61.52 61.52 61.52 61.52 0.2K
13:00 61.55 61.55 61.47 61.47 1.5K
13:01 61.47 61.47 61.47 61.47 0.1K
13:02 61.40 61.40 61.40 61.40 0.9K
13:03 61.40 61.40 61.40 61.40 0.2K
13:04 61.39 61.39 61.39 61.39 0.6K
13:05 61.40 61.40 61.40 61.40 1.2K
13:06 61.44 61.44 61.44 61.44 0.3K
13:07 61.43 61.44 61.43 61.44 0.4K
13:08 61.44 61.47 61.44 61.47 0.5K
13:09 61.43 61.46 61.43 61.46 2.0K
13:10 61.44 61.47 61.44 61.47 1.7K
13:11 61.45 61.45 61.45 61.45 0.5K
13:14 61.46 61.46 61.46 61.46 0.6K
13:16 61.43 61.43 61.43 61.43 0.9K
13:17 61.44 61.45 61.44 61.45 1.3K
13:19 61.40 61.40 61.40 61.40 2.2K
13:20 61.40 61.40 61.40 61.40 0.5K
13:21 61.44 61.44 61.44 61.44 0.4K
13:22 61.41 61.41 61.33 61.33 0.4K
13:24 61.35 61.35 61.33 61.33 0.8K
13:25 61.35 61.35 61.30 61.30 1.7K
13:26 61.26 61.26 61.26 61.26 0.2K
13:27 61.25 61.25 61.25 61.25 0.6K
13:28 61.27 61.27 61.27 61.27 0.4K
13:29 61.23 61.25 61.23 61.25 1.3K
13:31 61.25 61.28 61.25 61.28 0.9K
13:32 61.20 61.20 61.20 61.20 1.0K
13:35 61.34 61.34 61.34 61.34 0.7K
13:36 61.33 61.36 61.33 61.36 0.9K
13:37 61.35 61.35 61.35 61.35 0.7K
13:38 61.33 61.33 61.33 61.33 0.3K
13:40 61.36 61.37 61.36 61.37 1.0K
13:41 61.32 61.40 61.32 61.40 3.2K
13:42 61.39 61.39 61.39 61.39 0.6K
13:44 61.41 61.42 61.41 61.42 2.1K
13:45 61.40 61.40 61.33 61.33 2.2K
13:46 61.42 61.42 61.38 61.42 1.2K
13:48 61.38 61.38 61.38 61.38 0.3K
13:49 61.34 61.34 61.34 61.34 1.5K
13:50 61.35 61.37 61.27 61.27 3.4K
13:55 61.25 61.25 61.25 61.25 0.8K
13:56 61.25 61.28 61.25 61.28 0.8K
13:57 61.26 61.26 61.26 61.26 0.7K
13:58 61.26 61.26 61.26 61.26 0.9K
13:59 61.26 61.26 61.26 61.26 0.9K
14:00 61.29 61.29 61.29 61.29 0.5K
14:01 61.32 61.32 61.30 61.30 0.8K
14:02 61.30 61.30 61.30 61.30 0.9K
14:04 61.27 61.27 61.27 61.27 0.6K
14:06 61.30 61.30 61.30 61.30 1.1K
14:08 61.27 61.31 61.27 61.31 0.9K
14:09 61.26 61.34 61.26 61.34 0.7K
14:10 61.34 61.34 61.30 61.30 0.8K
14:11 61.27 61.27 61.27 61.27 0.1K
14:12 61.27 61.28 61.27 61.28 1.9K
14:13 61.30 61.31 61.28 61.28 0.7K
14:14 61.28 61.28 61.26 61.26 0.7K
14:15 61.24 61.25 61.21 61.25 0.7K
14:16 61.23 61.25 61.19 61.25 5.5K
14:19 61.20 61.25 61.20 61.25 3.3K
14:20 61.30 61.30 61.27 61.27 2.1K
14:21 61.29 61.29 61.29 61.29 1.5K
14:23 61.29 61.29 61.29 61.29 1.5K
14:24 61.30 61.30 61.30 61.30 0.7K
14:25 61.31 61.32 61.31 61.32 1.6K
14:28 61.38 61.38 61.38 61.38 0.4K
14:29 61.38 61.38 61.35 61.35 8.7K
14:30 61.37 61.37 61.36 61.36 1.3K
14:31 61.37 61.37 61.37 61.37 0.8K
14:33 61.39 61.39 61.39 61.39 0.1K
14:34 61.41 61.41 61.41 61.41 0.2K
14:35 61.37 61.37 61.37 61.37 0.2K
14:36 61.45 61.45 61.43 61.43 1.0K
14:37 61.41 61.42 61.41 61.42 1.4K
14:38 61.44 61.44 61.44 61.44 0.3K
14:39 61.42 61.42 61.42 61.42 0.8K
14:40 61.45 61.45 61.44 61.44 0.4K
14:41 61.44 61.44 61.44 61.44 0.5K
14:42 61.44 61.44 61.44 61.44 2.9K
14:43 61.42 61.42 61.42 61.42 0.4K
14:44 61.46 61.46 61.46 61.46 0.1K
14:45 61.43 61.43 61.43 61.43 1.9K
14:46 61.44 61.53 61.44 61.47 0.7K
14:47 61.45 61.45 61.45 61.45 1.7K
14:48 61.44 61.44 61.44 61.44 0.6K
14:49 61.44 61.44 61.44 61.44 0.3K
14:50 61.47 61.47 61.47 61.47 0.2K
14:51 61.47 61.49 61.47 61.49 0.6K
14:52 61.46 61.46 61.46 61.46 0.8K
14:54 61.42 61.42 61.42 61.42 1.2K
14:55 61.49 61.49 61.49 61.49 1.2K
14:56 61.48 61.48 61.48 61.48 3.3K
14:57 61.47 61.47 61.47 61.47 3.5K
14:58 61.45 61.49 61.45 61.49 1.1K
15:00 61.46 61.46 61.46 61.46 1.4K
15:01 61.47 61.47 61.47 61.47 1.0K
15:03 61.46 61.48 61.45 61.47 5.3K
15:04 61.44 61.44 61.44 61.44 0.5K
15:05 61.45 61.47 61.45 61.47 0.5K
15:06 61.44 61.46 61.44 61.46 2.2K
15:07 61.44 61.46 61.44 61.46 1.7K
15:08 61.45 61.46 61.45 61.46 1.3K
15:09 61.46 61.46 61.46 61.46 1.6K
15:10 61.44 61.45 61.44 61.45 3.2K
15:12 61.45 61.47 61.44 61.44 5.4K
15:13 61.42 61.42 61.42 61.42 2.5K
15:14 61.46 61.46 61.40 61.40 4.3K
15:15 61.41 61.41 61.41 61.41 0.2K
15:16 61.42 61.42 61.38 61.37 1.5K
15:17 61.37 61.38 61.37 61.38 0.9K
15:18 61.40 61.40 61.40 61.40 0.8K
15:19 61.41 61.42 61.41 61.42 1.7K
15:20 61.45 61.45 61.45 61.45 1.2K
15:21 61.43 61.43 61.41 61.41 1.3K
15:22 61.41 61.47 61.41 61.47 1.3K
15:23 61.34 61.34 61.34 61.34 0.5K
15:24 61.40 61.40 61.37 61.37 1.5K
15:25 61.45 61.45 61.39 61.39 3.5K
15:26 61.39 61.48 61.37 61.48 3.9K
15:28 61.44 61.44 61.44 61.44 1.9K
15:29 61.40 61.40 61.40 61.40 0.5K
15:30 61.42 61.42 61.42 61.42 1.4K
15:31 61.41 61.41 61.39 61.39 3.7K
15:32 61.39 61.39 61.39 61.39 1.2K
15:33 61.34 61.34 61.34 61.34 0.9K
15:34 61.33 61.37 61.33 61.37 2.2K
15:35 61.36 61.36 61.36 61.36 1.3K
15:36 61.36 61.36 61.35 61.35 1.5K
15:37 61.36 61.36 61.36 61.36 0.9K
15:38 61.41 61.41 61.35 61.37 1.9K
15:39 61.35 61.35 61.33 61.35 1.1K
15:40 61.35 61.35 61.34 61.34 0.9K
15:41 61.39 61.40 61.37 61.40 2.3K
15:42 61.38 61.38 61.38 61.38 1.7K
15:43 61.38 61.38 61.35 61.38 0.9K
15:44 61.39 61.39 61.38 61.38 1.2K
15:45 61.41 61.41 61.39 61.39 2.3K
15:46 61.40 61.40 61.33 61.36 5.5K
15:48 61.35 61.35 61.32 61.32 0.9K
15:49 61.34 61.36 61.32 61.36 4.3K
15:50 61.35 61.37 61.35 61.37 3.8K
15:51 61.33 61.33 61.28 61.30 7.3K
15:52 61.30 61.30 61.28 61.28 2.6K
15:53 61.26 61.29 61.26 61.29 3.1K
15:54 61.31 61.31 61.29 61.29 2.6K
15:55 61.28 61.29 61.28 61.29 5.6K
15:56 61.30 61.33 61.30 61.31 4.3K
15:57 61.31 61.34 61.31 61.33 3.3K
15:58 61.33 61.36 61.32 61.32 9.9K
15:59 61.32 61.35 61.32 61.32 83.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available