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 60.71 60.71 60.45 60.45 40.4K
09:31 60.38 60.39 60.37 60.39 6.8K
09:32 60.36 60.45 60.30 60.45 13.9K
09:33 60.29 60.29 60.22 60.26 5.2K
09:34 60.24 60.24 60.19 60.21 7.9K
09:35 60.33 60.36 60.21 60.24 3.1K
09:36 60.24 60.46 60.24 60.36 1.7K
09:37 60.25 60.25 60.25 60.25 2.5K
09:38 60.29 60.33 60.29 60.33 4.2K
09:39 60.27 60.27 60.27 60.27 2.2K
09:40 60.32 60.32 60.25 60.25 1.2K
09:41 60.27 60.27 60.21 60.21 4.2K
09:42 60.17 60.17 60.06 60.06 7.2K
09:43 60.09 60.12 60.06 60.12 2.6K
09:44 60.06 60.12 60.06 60.12 3.4K
09:45 60.16 60.16 60.16 60.16 3.5K
09:46 60.16 60.16 60.06 60.06 4.1K
09:47 60.09 60.14 60.09 60.14 5.6K
09:48 60.14 60.14 60.10 60.10 10.6K
09:49 60.11 60.11 60.05 60.08 13.5K
09:50 60.05 60.08 60.02 60.05 21.7K
09:51 60.04 60.09 60.03 60.03 9.3K
09:52 60.06 60.06 59.96 59.96 29.4K
09:53 59.99 60.01 59.95 59.97 14.7K
09:54 59.97 59.99 59.96 59.96 1.4K
09:55 59.97 60.03 59.96 60.03 8.0K
09:56 60.06 60.10 60.05 60.05 1.0K
09:57 60.05 60.06 60.05 60.05 12.2K
09:58 60.06 60.07 59.99 59.99 7.9K
09:59 59.95 59.99 59.94 59.94 2.4K
10:00 59.99 60.00 59.92 59.97 4.9K
10:01 59.96 59.96 59.91 59.93 6.6K
10:02 59.89 59.91 59.86 59.89 8.3K
10:03 59.89 59.94 59.89 59.94 4.7K
10:04 60.01 60.09 60.00 60.02 28.0K
10:05 59.97 60.10 59.97 60.06 8.5K
10:06 60.05 60.05 60.01 60.01 3.8K
10:07 59.95 60.06 59.95 60.06 1.8K
10:08 60.06 60.06 59.98 60.04 1.4K
10:09 60.00 60.03 60.00 60.03 6.5K
10:10 60.06 60.06 60.06 60.06 0.5K
10:11 60.11 60.20 60.11 60.19 3.9K
10:12 60.25 60.30 60.25 60.30 4.3K
10:13 60.27 60.27 60.27 60.27 1.1K
10:15 60.36 60.36 60.33 60.33 1.3K
10:17 60.42 60.49 60.42 60.49 2.9K
10:18 60.48 60.48 60.48 60.48 0.2K
10:19 60.49 60.49 60.49 60.49 1.4K
10:20 60.47 60.47 60.46 60.46 1.2K
10:21 60.56 60.56 60.52 60.53 3.1K
10:23 60.54 60.54 60.54 60.54 1.1K
10:24 60.60 60.60 60.60 60.60 3.1K
10:25 60.50 60.50 60.50 60.50 0.4K
10:26 60.53 60.54 60.53 60.54 1.8K
10:27 60.57 60.57 60.56 60.56 5.5K
10:29 60.62 60.64 60.61 60.64 5.7K
10:30 60.62 60.68 60.62 60.68 1.3K
10:31 60.64 60.65 60.64 60.64 1.1K
10:32 60.64 60.64 60.64 60.64 0.3K
10:33 60.66 60.66 60.66 60.66 4.3K
10:34 60.74 60.74 60.67 60.67 0.3K
10:35 60.60 60.60 60.60 60.60 1.0K
10:36 60.66 60.66 60.64 60.64 1.0K
10:37 60.72 60.72 60.71 60.71 0.8K
10:38 60.73 60.73 60.73 60.73 0.7K
10:39 60.71 60.71 60.64 60.64 1.5K
10:42 60.63 60.65 60.63 60.65 0.9K
10:43 60.62 60.62 60.62 60.62 0.3K
10:44 60.63 60.63 60.63 60.63 0.7K
10:45 60.69 60.73 60.68 60.73 2.1K
10:47 60.68 60.68 60.68 60.68 0.3K
10:48 60.70 60.70 60.60 60.60 2.5K
10:49 60.58 60.58 60.58 60.58 0.4K
10:50 60.65 60.65 60.65 60.65 1.6K
10:52 60.58 60.58 60.55 60.55 2.3K
10:53 60.59 60.59 60.58 60.58 1.5K
10:54 60.62 60.66 60.62 60.66 1.7K
10:55 60.72 60.72 60.72 60.72 1.0K
10:56 60.65 60.65 60.65 60.65 0.5K
10:57 60.65 60.65 60.59 60.59 0.8K
10:58 60.60 60.61 60.60 60.61 0.5K
11:00 60.60 60.60 60.59 60.59 1.4K
11:01 60.63 60.63 60.63 60.63 1.7K
11:02 60.65 60.65 60.65 60.65 0.9K
11:04 60.63 60.63 60.63 60.63 0.3K
11:05 60.67 60.67 60.64 60.64 2.5K
11:06 60.65 60.65 60.65 60.65 0.2K
11:07 60.68 60.72 60.68 60.72 1.5K
11:08 60.71 60.71 60.71 60.71 1.2K
11:09 60.69 60.69 60.69 60.69 0.7K
11:10 60.64 60.65 60.64 60.65 2.3K
11:11 60.66 60.70 60.66 60.70 1.5K
11:14 60.67 60.67 60.62 60.65 0.4K
11:15 60.66 60.69 60.66 60.69 1.6K
11:16 60.74 60.74 60.74 60.74 0.9K
11:17 60.65 60.68 60.65 60.68 0.7K
11:18 60.67 60.67 60.61 60.63 2.5K
11:19 60.61 60.61 60.59 60.59 0.5K
11:20 60.65 60.67 60.65 60.67 0.3K
11:21 60.65 60.65 60.65 60.65 1.0K
11:22 60.66 60.66 60.66 60.66 0.4K
11:23 60.59 60.63 60.59 60.61 3.4K
11:24 60.60 60.60 60.57 60.57 0.7K
11:25 60.57 60.57 60.57 60.57 0.9K
11:26 60.57 60.57 60.57 60.57 0.3K
11:27 60.57 60.57 60.57 60.57 0.2K
11:28 60.56 60.66 60.56 60.66 1.0K
11:29 60.56 60.59 60.56 60.59 1.2K
11:30 60.56 60.56 60.56 60.56 0.9K
11:31 60.57 60.57 60.57 60.57 0.4K
11:32 60.60 60.60 60.60 60.60 4.6K
11:33 60.62 60.62 60.62 60.62 8.6K
11:34 60.62 60.63 60.62 60.63 0.7K
11:36 60.62 60.62 60.58 60.61 1.3K
11:37 60.61 60.62 60.61 60.62 1.1K
11:38 60.66 60.66 60.66 60.66 2.7K
11:40 60.66 60.66 60.66 60.66 0.1K
11:41 60.69 60.69 60.69 60.69 0.6K
11:42 60.70 60.70 60.67 60.69 3.9K
11:43 60.66 60.71 60.66 60.71 1.6K
11:44 60.71 60.71 60.71 60.71 0.9K
11:45 60.70 60.70 60.70 60.70 1.5K
11:47 60.78 60.78 60.76 60.76 1.3K
11:50 60.79 60.79 60.79 60.79 0.6K
11:52 60.81 60.81 60.81 60.81 0.3K
11:53 60.80 60.83 60.80 60.82 3.0K
11:54 60.84 60.84 60.84 60.84 0.4K
11:55 60.84 60.88 60.84 60.88 2.4K
11:57 60.87 60.87 60.87 60.87 0.5K
11:58 60.88 60.89 60.88 60.89 0.4K
11:59 60.86 60.86 60.86 60.86 0.3K
12:00 60.85 60.85 60.85 60.85 0.3K
12:01 60.85 60.85 60.85 60.85 1.8K
12:03 60.90 60.90 60.86 60.86 1.0K
12:04 60.94 60.94 60.94 60.94 0.3K
12:05 60.88 60.88 60.88 60.88 0.1K
12:06 60.77 60.77 60.77 60.77 0.2K
12:07 60.88 60.94 60.88 60.93 1.8K
12:08 60.96 60.96 60.93 60.93 0.5K
12:09 60.95 60.97 60.95 60.97 0.8K
12:10 60.90 60.90 60.90 60.90 0.4K
12:12 60.96 60.96 60.96 60.96 2.5K
12:14 60.96 60.96 60.93 60.93 1.4K
12:15 61.00 61.00 61.00 61.00 0.7K
12:16 60.98 60.98 60.98 60.98 0.8K
12:17 60.99 60.99 60.99 60.99 1.5K
12:19 61.04 61.10 61.03 61.03 3.2K
12:20 61.02 61.02 61.02 61.02 0.4K
12:21 60.90 60.90 60.90 60.90 0.5K
12:22 60.97 61.01 60.97 61.01 1.0K
12:23 61.03 61.03 61.00 61.00 1.5K
12:24 60.98 60.98 60.98 60.98 0.3K
12:25 61.00 61.06 61.00 61.06 2.7K
12:26 61.04 61.05 61.03 61.03 10.2K
12:27 61.05 61.05 60.96 60.96 1.4K
12:29 61.01 61.01 60.96 60.96 0.4K
12:30 60.94 60.99 60.94 60.99 1.5K
12:31 60.93 60.93 60.92 60.92 1.0K
12:32 60.92 60.92 60.90 60.91 1.4K
12:33 60.97 60.97 60.97 60.97 0.8K
12:34 60.88 60.88 60.88 60.88 67.9K
12:35 60.94 60.96 60.92 60.92 2.6K
12:36 60.92 60.93 60.92 60.93 1.5K
12:37 60.96 60.98 60.93 60.93 65.8K
12:38 60.91 60.91 60.91 60.91 3.1K
12:39 60.92 60.92 60.92 60.92 7.3K
12:40 60.90 60.90 60.86 60.86 9.5K
12:41 60.85 60.88 60.84 60.84 11.3K
12:42 60.84 60.87 60.80 60.80 6.9K
12:43 60.86 60.87 60.83 60.84 17.9K
12:44 60.83 60.85 60.82 60.85 23.3K
12:45 60.82 60.87 60.82 60.87 49.4K
12:46 60.88 60.90 60.88 60.90 0.3K
12:47 60.90 60.90 60.85 60.85 9.1K
12:48 60.83 60.84 60.83 60.84 2.0K
12:49 60.86 60.87 60.86 60.87 1.6K
12:50 60.85 60.85 60.85 60.85 2.8K
12:51 60.82 60.84 60.82 60.84 0.3K
12:52 60.84 60.84 60.82 60.82 0.9K
12:53 60.89 60.89 60.80 60.80 0.5K
12:54 60.80 60.86 60.80 60.86 1.0K
12:55 60.85 60.85 60.85 60.85 1.3K
12:56 60.78 60.78 60.78 60.78 0.9K
12:57 60.85 60.85 60.85 60.85 0.3K
12:58 60.78 60.78 60.78 60.78 7.9K
12:59 60.78 60.85 60.77 60.77 3.8K
13:02 60.83 60.83 60.83 60.83 0.5K
13:03 60.80 60.80 60.80 60.80 1.4K
13:04 60.84 60.84 60.84 60.84 0.3K
13:05 60.80 60.80 60.80 60.80 3.8K
13:07 60.84 60.84 60.84 60.84 0.4K
13:08 60.83 60.84 60.83 60.84 1.4K
13:09 60.89 60.89 60.83 60.88 1.5K
13:10 60.83 60.88 60.83 60.88 0.9K
13:11 60.84 60.84 60.84 60.84 0.7K
13:12 60.86 60.86 60.86 60.86 0.2K
13:13 60.82 60.82 60.80 60.80 2.0K
13:15 60.81 60.81 60.81 60.81 0.6K
13:16 60.80 60.84 60.80 60.84 5.2K
13:18 60.84 60.84 60.84 60.84 0.1K
13:19 60.80 60.80 60.80 60.80 1.7K
13:21 60.81 60.82 60.81 60.82 1.0K
13:22 60.84 60.88 60.84 60.88 1.2K
13:23 60.86 60.89 60.86 60.89 2.5K
13:24 60.86 60.87 60.86 60.87 1.3K
13:25 60.85 60.85 60.85 60.85 0.7K
13:26 60.88 60.88 60.87 60.87 0.8K
13:27 60.87 60.88 60.87 60.88 1.1K
13:28 60.84 60.84 60.84 60.84 0.5K
13:29 60.85 60.86 60.81 60.85 5.6K
13:30 60.84 60.89 60.84 60.84 5.5K
13:31 60.89 60.89 60.87 60.89 1.0K
13:33 60.72 60.74 60.72 60.74 0.9K
13:34 60.72 60.82 60.72 60.82 0.5K
13:35 60.80 60.86 60.77 60.85 2.4K
13:36 60.85 60.85 60.77 60.79 1.8K
13:37 60.78 60.78 60.78 60.78 0.2K
13:38 60.77 60.77 60.77 60.77 0.2K
13:39 60.77 60.81 60.77 60.80 4.8K
13:40 60.82 60.82 60.82 60.82 1.4K
13:43 60.83 60.83 60.83 60.83 0.4K
13:44 60.80 60.80 60.80 60.80 0.5K
13:45 60.83 60.83 60.82 60.82 1.1K
13:46 60.82 60.83 60.79 60.79 0.7K
13:47 60.80 60.80 60.74 60.74 0.9K
13:49 60.82 60.87 60.82 60.86 3.2K
13:50 60.87 60.87 60.87 60.87 1.5K
13:51 60.89 60.89 60.89 60.89 0.3K
13:52 60.89 60.90 60.88 60.90 3.7K
13:53 60.83 60.83 60.83 60.83 0.6K
13:54 60.85 60.85 60.85 60.85 0.8K
13:55 60.83 60.83 60.83 60.83 0.7K
13:56 60.84 60.85 60.84 60.85 1.9K
13:59 60.78 60.78 60.78 60.78 1.2K
14:03 60.80 60.80 60.80 60.80 2.0K
14:05 60.73 60.79 60.73 60.74 1.6K
14:06 60.81 60.81 60.78 60.81 1.1K
14:07 60.80 60.80 60.80 60.80 1.3K
14:08 60.76 60.78 60.76 60.78 1.1K
14:09 60.79 60.79 60.75 60.75 19.6K
14:10 60.78 60.78 60.75 60.75 1.6K
14:11 60.75 60.75 60.74 60.74 0.4K
14:12 60.74 60.74 60.74 60.74 0.2K
14:13 60.73 60.73 60.73 60.73 2.9K
14:14 60.72 60.72 60.72 60.72 0.8K
14:15 60.73 60.73 60.73 60.73 0.2K
14:16 60.73 60.75 60.72 60.75 1.6K
14:17 60.73 60.75 60.73 60.73 2.5K
14:18 60.74 60.75 60.74 60.75 4.1K
14:20 60.77 60.77 60.76 60.76 1.6K
14:21 60.76 60.76 60.76 60.76 1.1K
14:22 60.74 60.74 60.74 60.74 1.3K
14:23 60.77 60.79 60.77 60.79 0.6K
14:24 60.80 60.80 60.80 60.80 1.2K
14:25 60.85 60.85 60.85 60.85 0.6K
14:26 60.86 60.86 60.86 60.86 0.7K
14:27 60.84 60.89 60.84 60.89 4.1K
14:29 60.94 60.94 60.88 60.88 2.7K
14:30 60.82 60.88 60.82 60.88 7.1K
14:33 60.95 60.98 60.95 60.96 0.8K
14:34 60.97 60.97 60.93 60.93 1.6K
14:35 60.93 60.93 60.93 60.93 0.5K
14:36 60.95 60.95 60.92 60.92 0.4K
14:37 60.89 60.89 60.89 60.89 0.6K
14:38 60.93 60.95 60.93 60.95 3.6K
14:39 60.96 61.00 60.96 61.00 3.7K
14:40 61.00 61.00 61.00 61.00 0.2K
14:41 61.01 61.01 60.99 60.99 0.7K
14:43 60.99 60.99 60.99 60.99 0.2K
14:44 60.94 61.03 60.94 61.03 0.9K
14:45 60.98 60.98 60.98 60.98 0.3K
14:47 61.00 61.00 60.98 60.98 2.2K
14:48 60.96 60.96 60.95 60.95 0.6K
14:50 60.93 60.93 60.93 60.93 0.4K
14:51 60.87 60.87 60.87 60.87 1.5K
14:52 60.85 60.85 60.85 60.85 0.7K
14:53 60.83 60.83 60.83 60.83 0.2K
14:54 60.82 60.82 60.82 60.82 0.5K
14:55 60.80 60.80 60.80 60.80 16.4K
14:56 60.83 60.83 60.83 60.83 1.0K
14:57 60.82 60.83 60.82 60.83 2.7K
14:58 60.83 60.83 60.82 60.83 4.8K
15:04 60.81 60.81 60.81 60.81 0.7K
15:06 60.81 60.81 60.81 60.81 0.5K
15:07 60.85 60.89 60.84 60.86 3.2K
15:08 60.92 60.92 60.83 60.83 1.0K
15:10 60.82 60.85 60.82 60.85 0.5K
15:11 60.88 60.88 60.81 60.81 3.7K
15:12 60.84 60.86 60.84 60.86 0.5K
15:13 60.88 60.89 60.84 60.84 1.8K
15:14 60.88 60.88 60.88 60.88 0.4K
15:15 60.86 60.87 60.85 60.85 2.6K
15:16 60.85 60.88 60.85 60.88 0.7K
15:17 60.87 60.87 60.87 60.87 0.5K
15:18 60.89 60.89 60.86 60.86 2.9K
15:19 60.88 60.88 60.88 60.88 0.3K
15:20 60.87 60.87 60.87 60.87 1.1K
15:21 60.84 60.86 60.84 60.86 0.5K
15:22 60.85 60.85 60.84 60.85 2.6K
15:23 60.88 60.92 60.87 60.92 1.4K
15:24 60.89 60.89 60.89 60.89 0.8K
15:25 60.87 60.87 60.84 60.84 0.9K
15:26 60.86 60.86 60.85 60.85 0.8K
15:27 60.86 60.87 60.85 60.85 0.9K
15:28 60.88 60.88 60.88 60.88 1.0K
15:30 60.80 60.80 60.80 60.80 0.4K
15:31 60.86 60.86 60.85 60.85 0.8K
15:32 60.84 60.84 60.84 60.84 0.5K
15:33 60.86 60.89 60.85 60.89 3.8K
15:34 60.85 60.86 60.85 60.85 1.0K
15:35 60.88 60.88 60.88 60.88 0.7K
15:36 60.89 60.89 60.87 60.87 0.4K
15:37 60.90 60.91 60.90 60.90 2.5K
15:38 60.91 60.91 60.91 60.91 1.7K
15:39 60.89 60.89 60.88 60.88 0.7K
15:40 60.88 60.88 60.88 60.88 0.6K
15:41 60.89 60.89 60.89 60.89 1.3K
15:42 60.91 60.91 60.91 60.91 1.9K
15:43 60.94 60.94 60.94 60.94 0.5K
15:44 60.95 60.95 60.95 60.95 1.5K
15:46 60.93 60.97 60.93 60.97 5.1K
15:47 60.96 60.96 60.96 60.96 2.8K
15:48 61.04 61.04 61.04 61.04 4.0K
15:50 61.01 61.01 61.01 61.01 3.0K
15:51 60.97 60.97 60.95 60.95 2.9K
15:52 60.93 60.93 60.93 60.93 1.9K
15:53 60.91 60.91 60.90 60.90 3.1K
15:54 60.88 60.97 60.88 60.97 3.2K
15:55 60.90 60.94 60.90 60.94 1.8K
15:56 60.98 60.98 60.96 60.96 3.1K
15:57 60.98 60.98 60.96 60.96 1.1K
15:58 60.96 60.98 60.90 60.90 4.0K
15:59 60.90 60.91 60.88 60.88 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available