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 61.45 61.51 61.29 61.51 135.0K
09:31 61.50 61.50 61.45 61.50 5.9K
09:32 61.50 61.52 61.50 61.50 3.5K
09:33 61.48 61.56 61.48 61.53 7.1K
09:34 61.57 61.63 61.57 61.63 12.5K
09:35 61.62 61.64 61.62 61.64 4.4K
09:36 61.62 61.62 61.62 61.62 0.8K
09:37 61.62 61.67 61.62 61.67 2.1K
09:38 61.67 61.72 61.67 61.71 19.1K
09:39 61.68 61.69 61.67 61.68 3.1K
09:40 61.67 61.69 61.67 61.69 1.6K
09:41 61.67 61.67 61.61 61.61 1.8K
09:42 61.63 61.63 61.60 61.60 3.9K
09:43 61.63 61.64 61.61 61.62 6.2K
09:44 61.63 61.64 61.61 61.62 4.9K
09:45 61.64 61.66 61.63 61.64 4.4K
09:46 61.65 61.65 61.64 61.65 3.5K
09:47 61.65 61.71 61.65 61.71 3.4K
09:48 61.66 61.69 61.66 61.68 2.7K
09:49 61.68 61.69 61.67 61.67 1.3K
09:50 61.67 61.70 61.67 61.68 6.5K
09:51 61.67 61.67 61.65 61.67 12.6K
09:52 61.66 61.70 61.66 61.69 14.8K
09:53 61.70 61.71 61.70 61.71 2.2K
09:54 61.72 61.72 61.72 61.72 0.2K
09:55 61.72 61.73 61.72 61.73 1.7K
09:56 61.71 61.73 61.71 61.73 1.6K
09:57 61.74 61.77 61.74 61.76 6.6K
09:58 61.75 61.76 61.75 61.75 1.7K
09:59 61.76 61.76 61.76 61.76 2.1K
10:00 61.75 61.81 61.75 61.81 7.2K
10:01 61.82 61.85 61.82 61.85 4.5K
10:02 61.82 61.82 61.82 61.82 0.4K
10:03 61.81 61.81 61.75 61.75 3.8K
10:04 61.75 61.77 61.75 61.77 2.7K
10:05 61.80 61.80 61.79 61.79 2.0K
10:06 61.80 61.85 61.80 61.83 37.6K
10:07 61.84 61.84 61.78 61.79 13.7K
10:08 61.79 61.80 61.78 61.80 5.7K
10:09 61.77 61.78 61.76 61.76 5.5K
10:10 61.73 61.74 61.73 61.74 6.8K
10:11 61.78 61.79 61.78 61.79 0.5K
10:12 61.79 61.81 61.79 61.81 2.5K
10:13 61.80 61.80 61.80 61.80 4.1K
10:14 61.74 61.74 61.74 61.74 0.5K
10:15 61.81 61.84 61.81 61.84 3.0K
10:16 61.83 61.83 61.83 61.83 1.7K
10:17 61.76 61.77 61.76 61.76 2.6K
10:18 61.79 61.80 61.79 61.80 1.0K
10:19 61.80 61.80 61.80 61.80 2.0K
10:20 61.83 61.83 61.81 61.81 0.6K
10:21 61.84 61.85 61.84 61.85 2.8K
10:22 61.87 61.87 61.85 61.85 2.5K
10:23 61.85 61.85 61.85 61.85 0.3K
10:24 61.86 61.87 61.86 61.87 6.7K
10:25 61.88 61.89 61.88 61.88 2.1K
10:26 61.86 61.91 61.86 61.91 2.8K
10:27 61.91 61.91 61.90 61.90 0.4K
10:28 61.87 61.87 61.87 61.87 1.6K
10:29 61.84 61.84 61.83 61.83 1.3K
10:30 61.81 61.81 61.81 61.81 0.4K
10:31 61.86 61.86 61.82 61.85 2.9K
10:33 61.87 61.87 61.87 61.87 0.6K
10:34 61.90 61.90 61.88 61.90 6.4K
10:35 61.91 61.92 61.91 61.92 5.4K
10:36 61.93 61.93 61.91 61.92 5.0K
10:37 61.90 61.91 61.90 61.90 6.2K
10:38 61.89 61.90 61.88 61.90 5.6K
10:39 61.88 61.88 61.87 61.87 2.8K
10:40 61.86 61.88 61.86 61.87 2.0K
10:42 61.85 61.87 61.85 61.87 3.5K
10:43 61.86 61.86 61.85 61.85 1.1K
10:44 61.81 61.81 61.80 61.80 1.4K
10:45 61.80 61.80 61.79 61.80 1.4K
10:46 61.78 61.78 61.76 61.76 2.9K
10:47 61.74 61.77 61.74 61.77 6.0K
10:48 61.75 61.75 61.75 61.75 0.6K
10:50 61.77 61.80 61.77 61.78 3.6K
10:51 61.75 61.76 61.75 61.75 3.0K
10:52 61.77 61.77 61.77 61.77 0.7K
10:53 61.74 61.74 61.74 61.74 0.4K
10:54 61.72 61.73 61.72 61.73 2.0K
10:55 61.72 61.72 61.71 61.71 1.2K
10:56 61.69 61.69 61.69 61.69 1.0K
10:57 61.71 61.73 61.71 61.71 6.3K
10:58 61.72 61.73 61.72 61.72 0.7K
10:59 61.73 61.74 61.72 61.72 3.1K
11:00 61.73 61.73 61.70 61.70 0.9K
11:01 61.67 61.67 61.67 61.67 1.2K
11:02 61.67 61.70 61.67 61.70 0.4K
11:03 61.70 61.70 61.70 61.70 0.3K
11:04 61.70 61.70 61.69 61.69 0.9K
11:05 61.69 61.70 61.69 61.70 1.1K
11:07 61.68 61.68 61.68 61.68 0.4K
11:09 61.69 61.70 61.69 61.70 1.8K
11:13 61.74 61.74 61.73 61.74 1.6K
11:15 61.75 61.75 61.73 61.73 2.0K
11:17 61.73 61.73 61.70 61.70 0.7K
11:18 61.71 61.71 61.71 61.71 0.2K
11:19 61.73 61.73 61.73 61.73 0.6K
11:21 61.71 61.71 61.71 61.71 0.9K
11:24 61.70 61.70 61.70 61.70 0.8K
11:25 61.71 61.71 61.71 61.71 2.5K
11:26 61.70 61.70 61.69 61.69 1.2K
11:27 61.70 61.71 61.70 61.71 0.5K
11:28 61.69 61.69 61.68 61.68 1.0K
11:29 61.69 61.69 61.69 61.69 0.2K
11:30 61.67 61.68 61.67 61.67 2.0K
11:31 61.66 61.69 61.66 61.69 7.1K
11:35 61.66 61.69 61.66 61.69 0.5K
11:36 61.67 61.69 61.67 61.69 2.4K
11:37 61.71 61.74 61.71 61.74 0.7K
11:38 61.74 61.74 61.71 61.71 0.8K
11:39 61.71 61.71 61.71 61.71 1.2K
11:41 61.71 61.71 61.71 61.71 0.2K
11:42 61.68 61.68 61.68 61.68 0.8K
11:46 61.66 61.68 61.66 61.68 1.7K
11:50 61.69 61.72 61.69 61.72 3.2K
11:51 61.74 61.74 61.74 61.74 0.4K
11:52 61.73 61.73 61.73 61.73 0.2K
11:53 61.72 61.72 61.71 61.71 1.0K
11:55 61.74 61.74 61.74 61.74 2.9K
11:56 61.74 61.74 61.73 61.73 1.2K
11:57 61.76 61.79 61.76 61.79 1.6K
11:58 61.79 61.79 61.79 61.79 1.7K
12:00 61.77 61.77 61.77 61.77 2.0K
12:01 61.81 61.81 61.80 61.80 1.2K
12:02 61.75 61.75 61.75 61.75 1.7K
12:05 61.79 61.79 61.79 61.79 0.5K
12:06 61.78 61.78 61.76 61.76 0.8K
12:07 61.77 61.77 61.77 61.77 0.5K
12:08 61.78 61.78 61.78 61.78 0.5K
12:10 61.79 61.79 61.79 61.79 0.5K
12:11 61.80 61.83 61.79 61.83 1.2K
12:12 61.81 61.81 61.81 61.81 0.5K
12:13 61.81 61.81 61.79 61.79 0.7K
12:14 61.82 61.82 61.78 61.80 4.7K
12:15 61.80 61.80 61.80 61.80 2.4K
12:16 61.79 61.79 61.79 61.79 0.5K
12:17 61.78 61.81 61.78 61.78 3.1K
12:18 61.81 61.81 61.81 61.81 0.4K
12:19 61.81 61.81 61.81 61.81 0.6K
12:20 61.79 61.80 61.79 61.79 2.7K
12:22 61.78 61.78 61.78 61.78 0.6K
12:24 61.80 61.80 61.80 61.80 0.7K
12:28 61.84 61.84 61.84 61.84 0.9K
12:30 61.82 61.82 61.82 61.82 1.2K
12:31 61.79 61.83 61.79 61.83 0.6K
12:34 61.81 61.83 61.81 61.83 4.0K
12:35 61.84 61.84 61.84 61.84 0.6K
12:36 61.84 61.84 61.84 61.84 1.1K
12:37 61.82 61.82 61.80 61.80 0.3K
12:38 61.81 61.82 61.81 61.82 2.3K
12:39 61.81 61.81 61.81 61.81 0.5K
12:40 61.80 61.81 61.80 61.81 9.1K
12:41 61.82 61.82 61.82 61.82 3.1K
12:42 61.83 61.83 61.83 61.83 1.2K
12:44 61.82 61.82 61.82 61.82 0.3K
12:45 61.82 61.82 61.80 61.80 1.0K
12:46 61.80 61.83 61.80 61.82 2.2K
12:47 61.83 61.83 61.82 61.82 0.8K
12:48 61.84 61.84 61.83 61.83 1.5K
12:49 61.83 61.83 61.83 61.83 0.2K
12:50 61.82 61.83 61.82 61.83 1.0K
12:52 61.85 61.85 61.85 61.85 0.4K
12:53 61.83 61.83 61.83 61.83 0.5K
12:54 61.85 61.85 61.85 61.85 1.7K
12:57 61.85 61.85 61.85 61.84 2.4K
12:58 61.84 61.84 61.83 61.83 1.4K
13:00 61.84 61.84 61.84 61.84 1.1K
13:03 61.84 61.84 61.84 61.84 1.3K
13:08 61.80 61.80 61.80 61.80 0.7K
13:09 61.74 61.77 61.74 61.77 1.6K
13:10 61.77 61.80 61.77 61.80 4.7K
13:11 61.81 61.81 61.80 61.80 0.3K
13:13 61.80 61.80 61.80 61.80 1.1K
13:17 61.83 61.83 61.83 61.83 0.2K
13:20 61.81 61.81 61.81 61.81 1.5K
13:22 61.79 61.79 61.79 61.79 0.3K
13:24 61.79 61.79 61.77 61.77 0.3K
13:25 61.78 61.78 61.78 61.78 0.8K
13:28 61.77 61.77 61.77 61.77 0.9K
13:29 61.77 61.77 61.77 61.77 0.4K
13:30 61.79 61.79 61.79 61.79 1.3K
13:31 61.82 61.82 61.82 61.82 0.2K
13:32 61.81 61.81 61.81 61.81 0.3K
13:33 61.82 61.82 61.81 61.81 2.2K
13:34 61.79 61.79 61.79 61.79 1.1K
13:38 61.77 61.77 61.77 61.77 4.3K
13:40 61.81 61.81 61.79 61.79 1.3K
13:41 61.79 61.79 61.79 61.79 0.2K
13:42 61.79 61.79 61.79 61.79 1.5K
13:43 61.79 61.80 61.79 61.80 2.0K
13:44 61.79 61.80 61.78 61.78 2.1K
13:45 61.80 61.81 61.80 61.81 0.8K
13:46 61.80 61.80 61.78 61.78 1.3K
13:47 61.82 61.82 61.81 61.81 0.9K
13:48 61.81 61.82 61.81 61.82 1.1K
13:49 61.82 61.82 61.82 61.82 0.2K
13:50 61.82 61.82 61.81 61.81 2.1K
13:52 61.78 61.78 61.78 61.78 0.2K
13:54 61.81 61.81 61.79 61.79 1.1K
13:55 61.77 61.77 61.77 61.77 0.2K
13:57 61.78 61.80 61.78 61.80 1.9K
13:58 61.79 61.79 61.79 61.79 0.5K
13:59 61.79 61.79 61.79 61.79 0.4K
14:00 61.78 61.78 61.78 61.78 0.3K
14:01 61.79 61.79 61.79 61.79 0.3K
14:03 61.77 61.78 61.76 61.77 3.5K
14:04 61.76 61.76 61.76 61.76 0.2K
14:05 61.77 61.77 61.77 61.77 2.3K
14:10 61.77 61.77 61.77 61.77 0.6K
14:12 61.77 61.77 61.77 61.77 0.3K
14:13 61.75 61.75 61.73 61.75 1.6K
14:14 61.74 61.74 61.74 61.74 0.5K
14:15 61.71 61.71 61.71 61.71 0.9K
14:16 61.72 61.72 61.72 61.72 0.2K
14:17 61.73 61.73 61.70 61.72 0.5K
14:20 61.74 61.74 61.72 61.72 0.4K
14:21 61.73 61.73 61.73 61.73 0.2K
14:22 61.74 61.74 61.74 61.74 0.3K
14:23 61.73 61.74 61.73 61.74 6.4K
14:24 61.77 61.77 61.77 61.77 0.4K
14:25 61.75 61.80 61.75 61.80 0.8K
14:26 61.76 61.78 61.76 61.76 1.0K
14:27 61.76 61.76 61.76 61.76 1.8K
14:29 61.75 61.75 61.75 61.75 0.9K
14:30 61.75 61.75 61.75 61.75 0.8K
14:31 61.75 61.75 61.75 61.75 1.0K
14:32 61.75 61.76 61.74 61.76 7.1K
14:34 61.78 61.78 61.78 61.78 0.2K
14:36 61.80 61.80 61.79 61.79 2.4K
14:37 61.79 61.79 61.79 61.79 0.4K
14:38 61.79 61.79 61.79 61.79 3.1K
14:39 61.79 61.80 61.79 61.79 0.6K
14:40 61.79 61.79 61.78 61.78 0.8K
14:41 61.76 61.76 61.76 61.76 0.8K
14:44 61.76 61.76 61.76 61.76 2.9K
14:45 61.78 61.78 61.78 61.78 0.7K
14:47 61.78 61.79 61.78 61.79 2.6K
14:48 61.77 61.78 61.77 61.78 1.5K
14:51 61.78 61.79 61.78 61.79 7.1K
14:54 61.76 61.76 61.76 61.75 1.0K
14:55 61.79 61.79 61.79 61.79 0.3K
14:56 61.76 61.80 61.76 61.78 1.6K
14:57 61.78 61.78 61.78 61.78 0.9K
14:58 61.79 61.79 61.79 61.79 0.6K
14:59 61.78 61.79 61.78 61.79 0.5K
15:00 61.78 61.81 61.78 61.79 2.5K
15:01 61.79 61.81 61.79 61.81 0.6K
15:02 61.81 61.81 61.81 61.81 0.6K
15:03 61.81 61.83 61.81 61.81 1.0K
15:04 61.81 61.81 61.80 61.80 2.1K
15:07 61.80 61.80 61.80 61.80 0.6K
15:08 61.82 61.82 61.82 61.82 0.6K
15:12 61.81 61.81 61.81 61.80 1.2K
15:14 61.85 61.85 61.84 61.84 0.8K
15:15 61.83 61.83 61.83 61.83 0.5K
15:16 61.84 61.86 61.84 61.86 2.3K
15:17 61.87 61.89 61.87 61.89 3.2K
15:18 61.89 61.89 61.89 61.89 0.8K
15:19 61.90 61.90 61.90 61.90 2.0K
15:20 61.91 61.92 61.91 61.91 1.8K
15:23 61.90 61.90 61.88 61.90 2.4K
15:25 61.91 61.91 61.91 61.91 0.5K
15:27 61.90 61.90 61.90 61.90 1.0K
15:29 61.89 61.89 61.89 61.89 0.8K
15:30 61.87 61.87 61.87 61.87 0.3K
15:32 61.88 61.88 61.88 61.88 1.5K
15:33 61.90 61.90 61.90 61.90 0.3K
15:34 61.87 61.87 61.87 61.87 0.4K
15:35 61.91 61.91 61.91 61.91 0.9K
15:36 61.88 61.88 61.88 61.88 1.1K
15:37 61.90 61.90 61.90 61.90 0.2K
15:38 61.90 61.90 61.90 61.90 0.2K
15:39 61.90 61.91 61.88 61.90 3.6K
15:40 61.91 61.91 61.91 61.91 1.2K
15:41 61.91 61.91 61.91 61.91 1.2K
15:42 61.91 61.91 61.91 61.91 0.9K
15:44 61.92 61.92 61.91 61.91 2.4K
15:45 61.91 61.92 61.91 61.92 1.0K
15:46 61.92 61.92 61.91 61.92 3.2K
15:47 61.92 61.92 61.91 61.91 4.0K
15:48 61.92 61.92 61.92 61.92 3.2K
15:49 61.94 61.94 61.93 61.93 1.5K
15:50 61.92 61.92 61.92 61.92 0.8K
15:51 61.92 61.94 61.89 61.89 3.8K
15:52 61.89 61.91 61.89 61.90 4.5K
15:53 61.90 61.90 61.90 61.90 4.3K
15:54 61.90 61.91 61.90 61.91 6.1K
15:55 61.91 61.91 61.91 61.91 2.3K
15:56 61.91 61.91 61.91 61.91 3.6K
15:57 61.92 61.93 61.92 61.93 2.5K
15:58 61.93 61.97 61.93 61.95 6.9K
15:59 61.97 61.97 61.95 61.96 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available