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 63.00 63.00 62.70 62.77 51.1K
09:31 62.77 62.84 62.76 62.84 4.4K
09:32 62.90 62.97 62.90 62.97 7.4K
09:33 63.15 63.15 63.15 63.15 6.6K
09:34 63.08 63.08 63.04 63.04 1.5K
09:35 63.03 63.05 62.99 62.99 10.4K
09:36 63.06 63.06 63.04 63.04 9.1K
09:37 63.12 63.15 63.12 63.12 3.5K
09:38 63.10 63.16 63.08 63.16 5.9K
09:39 63.18 63.20 63.18 63.18 5.4K
09:40 63.19 63.22 63.19 63.22 1.0K
09:41 63.21 63.21 63.11 63.11 3.2K
09:42 63.16 63.18 63.09 63.14 7.3K
09:43 63.11 63.19 63.11 63.17 3.8K
09:44 63.14 63.18 63.14 63.17 14.1K
09:45 63.17 63.19 63.17 63.18 2.5K
09:46 63.21 63.21 63.16 63.16 7.7K
09:47 63.20 63.20 63.18 63.20 10.0K
09:48 63.21 63.29 63.21 63.28 10.1K
09:49 63.28 63.35 63.28 63.32 7.6K
09:50 63.33 63.33 63.29 63.33 2.7K
09:51 63.34 63.42 63.33 63.42 12.0K
09:52 63.40 63.40 63.36 63.37 4.4K
09:53 63.37 63.37 63.36 63.36 0.7K
09:54 63.32 63.32 63.25 63.29 11.3K
09:55 63.28 63.31 63.28 63.28 4.0K
09:56 63.27 63.27 63.26 63.27 2.0K
09:57 63.28 63.28 63.25 63.25 3.5K
09:58 63.29 63.29 63.28 63.29 3.5K
09:59 63.28 63.29 63.28 63.27 4.0K
10:00 63.29 63.29 63.25 63.28 5.3K
10:01 63.24 63.24 63.21 63.21 0.9K
10:02 63.19 63.23 63.19 63.20 1.9K
10:03 63.28 63.35 63.28 63.35 6.5K
10:04 63.29 63.29 63.26 63.26 4.4K
10:05 63.28 63.28 63.21 63.21 1.5K
10:06 63.21 63.26 63.17 63.24 10.8K
10:07 63.26 63.26 63.24 63.24 4.3K
10:08 63.27 63.27 63.23 63.23 3.4K
10:09 63.24 63.25 63.24 63.24 4.9K
10:10 63.17 63.22 63.17 63.22 16.1K
10:11 63.26 63.26 63.25 63.25 0.9K
10:12 63.25 63.25 63.23 63.23 1.4K
10:13 63.26 63.27 63.26 63.27 2.4K
10:14 63.26 63.26 63.23 63.23 0.5K
10:15 63.26 63.29 63.26 63.28 2.9K
10:16 63.26 63.27 63.26 63.27 1.3K
10:17 63.27 63.31 63.27 63.27 2.0K
10:18 63.29 63.29 63.24 63.24 2.2K
10:19 63.26 63.26 63.22 63.24 1.4K
10:20 63.25 63.25 63.24 63.24 1.2K
10:21 63.26 63.27 63.24 63.27 1.3K
10:22 63.26 63.26 63.21 63.21 3.6K
10:23 63.20 63.22 63.19 63.22 2.1K
10:24 63.27 63.27 63.16 63.16 2.5K
10:25 63.16 63.23 63.16 63.23 2.2K
10:26 63.21 63.21 63.15 63.15 4.9K
10:27 63.15 63.15 63.09 63.09 4.1K
10:28 63.05 63.06 63.05 63.06 1.0K
10:29 63.07 63.12 63.07 63.12 2.4K
10:30 63.13 63.15 63.11 63.15 4.8K
10:31 63.08 63.12 63.08 63.09 1.0K
10:32 63.10 63.12 63.09 63.12 2.0K
10:33 63.10 63.10 63.10 63.10 0.2K
10:34 63.07 63.08 63.05 63.07 3.1K
10:35 63.08 63.10 63.07 63.09 2.1K
10:36 63.10 63.14 63.10 63.14 6.8K
10:37 63.14 63.18 63.11 63.11 3.6K
10:38 63.08 63.08 63.06 63.07 2.9K
10:39 63.10 63.10 63.08 63.10 0.8K
10:40 63.09 63.11 63.09 63.11 1.7K
10:41 63.05 63.05 63.05 63.05 0.9K
10:42 63.04 63.04 63.00 63.00 6.2K
10:43 62.99 63.02 62.99 63.02 1.1K
10:44 62.98 62.98 62.96 62.98 13.3K
10:45 62.94 62.96 62.91 62.91 3.7K
10:46 62.92 62.92 62.92 62.92 0.2K
10:47 62.93 62.97 62.93 62.97 1.1K
10:48 62.94 62.94 62.90 62.90 5.6K
10:49 62.86 62.87 62.85 62.86 10.9K
10:50 62.88 62.92 62.88 62.90 7.6K
10:51 62.88 62.93 62.88 62.93 5.4K
10:52 62.92 63.01 62.91 63.01 4.4K
10:53 63.02 63.03 63.02 63.03 1.6K
10:55 62.98 62.98 62.93 62.93 0.8K
10:56 62.95 62.97 62.95 62.97 2.0K
10:57 62.92 62.92 62.92 62.92 0.6K
10:58 62.96 63.03 62.96 63.03 3.2K
10:59 63.04 63.04 62.99 62.99 1.4K
11:00 62.98 62.98 62.95 62.96 1.4K
11:01 62.94 62.94 62.90 62.92 9.5K
11:02 62.94 63.02 62.94 63.02 6.4K
11:03 63.01 63.03 63.01 63.03 3.2K
11:04 63.02 63.05 63.02 63.05 2.1K
11:05 63.07 63.07 63.06 63.06 0.5K
11:06 63.08 63.10 63.08 63.08 2.7K
11:07 63.05 63.08 63.05 63.08 2.9K
11:08 63.07 63.11 63.07 63.07 1.8K
11:09 63.08 63.10 63.08 63.10 2.9K
11:10 63.06 63.06 63.04 63.04 2.3K
11:11 63.03 63.04 63.02 63.04 3.0K
11:12 63.01 63.01 62.98 62.98 3.4K
11:13 62.98 62.98 62.97 62.97 0.8K
11:15 63.02 63.02 63.02 63.02 4.7K
11:16 63.01 63.03 63.01 63.03 4.7K
11:18 62.98 62.98 62.97 62.98 2.2K
11:19 62.99 62.99 62.98 62.98 1.4K
11:20 62.99 63.04 62.99 63.03 2.0K
11:21 63.06 63.06 63.05 63.05 1.0K
11:22 63.02 63.05 63.02 63.05 2.1K
11:23 63.01 63.03 63.01 63.01 5.3K
11:24 62.98 63.00 62.96 63.00 0.8K
11:25 62.97 62.97 62.97 62.97 2.0K
11:26 62.96 62.96 62.96 62.96 5.8K
11:27 62.99 63.01 62.99 63.01 1.2K
11:28 63.00 63.01 62.99 62.99 2.9K
11:29 63.00 63.00 63.00 63.00 0.3K
11:30 63.02 63.05 63.02 63.02 1.8K
11:31 63.01 63.05 63.01 63.04 2.1K
11:33 63.01 63.01 63.01 63.01 0.6K
11:34 63.03 63.03 63.00 63.00 6.0K
11:35 62.92 62.92 62.87 62.87 3.8K
11:36 62.88 62.91 62.87 62.91 2.0K
11:37 62.90 62.90 62.88 62.90 5.0K
11:38 62.90 62.90 62.86 62.86 2.4K
11:39 62.88 62.88 62.87 62.87 5.4K
11:40 62.88 62.88 62.88 62.88 1.6K
11:42 62.88 62.88 62.87 62.88 6.5K
11:43 62.88 62.89 62.88 62.89 3.1K
11:44 62.87 62.90 62.86 62.90 10.1K
11:45 62.93 62.93 62.93 62.93 0.6K
11:46 62.91 62.95 62.91 62.95 1.9K
11:47 62.97 62.98 62.97 62.98 7.5K
11:48 62.96 62.97 62.96 62.97 1.1K
11:49 62.96 62.96 62.96 62.96 0.9K
11:50 62.89 62.89 62.89 62.89 1.7K
11:53 62.98 62.98 62.95 62.95 1.0K
11:55 63.00 63.00 63.00 63.00 1.0K
11:56 62.98 62.98 62.98 62.98 0.2K
11:57 62.97 62.98 62.97 62.97 0.4K
11:58 62.98 62.98 62.98 62.98 2.1K
11:59 63.00 63.03 63.00 63.03 0.5K
12:00 63.04 63.04 63.03 63.04 2.5K
12:01 63.06 63.08 63.06 63.06 5.5K
12:02 63.03 63.06 63.03 63.06 0.7K
12:03 63.05 63.05 63.02 63.02 0.9K
12:04 63.03 63.03 63.03 63.03 0.8K
12:05 63.08 63.10 63.08 63.10 5.9K
12:06 63.10 63.10 63.08 63.08 2.5K
12:07 63.10 63.11 63.09 63.11 1.4K
12:08 63.09 63.09 63.09 63.09 0.4K
12:09 63.11 63.11 63.11 63.11 2.1K
12:10 63.11 63.11 63.11 63.11 1.3K
12:11 63.09 63.11 63.09 63.09 2.8K
12:12 63.10 63.10 63.09 63.09 1.6K
12:13 63.09 63.11 63.08 63.11 1.9K
12:14 63.11 63.12 63.10 63.10 1.2K
12:15 63.12 63.12 63.11 63.11 1.0K
12:16 63.11 63.11 63.10 63.11 3.1K
12:17 63.07 63.07 63.02 63.02 5.4K
12:18 63.07 63.07 63.06 63.06 1.5K
12:19 63.09 63.09 63.09 63.09 2.0K
12:20 63.10 63.10 63.10 63.10 1.2K
12:21 63.13 63.16 63.13 63.15 11.0K
12:22 63.15 63.18 63.14 63.18 2.5K
12:23 63.18 63.18 63.17 63.17 2.6K
12:24 63.16 63.16 63.14 63.14 2.3K
12:25 63.14 63.15 63.14 63.15 0.7K
12:26 63.14 63.16 63.14 63.16 1.2K
12:28 63.14 63.14 63.14 63.14 1.5K
12:29 63.14 63.14 63.14 63.14 1.7K
12:30 63.14 63.18 63.14 63.18 9.1K
12:31 63.19 63.19 63.18 63.19 2.2K
12:32 63.20 63.20 63.14 63.14 8.4K
12:33 63.14 63.18 63.14 63.14 1.4K
12:34 63.13 63.13 63.13 63.13 6.3K
12:35 63.14 63.14 63.12 63.12 2.1K
12:36 63.10 63.10 63.09 63.09 0.9K
12:37 63.12 63.12 63.12 63.11 0.7K
12:38 63.11 63.14 63.09 63.09 2.3K
12:39 63.12 63.12 63.10 63.10 1.5K
12:40 63.10 63.10 63.07 63.07 2.5K
12:41 63.07 63.07 63.05 63.05 3.6K
12:42 63.04 63.05 63.03 63.05 4.9K
12:43 63.05 63.06 63.04 63.04 0.6K
12:44 63.08 63.08 63.08 63.08 0.7K
12:45 63.08 63.08 63.06 63.06 1.8K
12:46 63.04 63.06 63.03 63.03 3.0K
12:47 63.04 63.05 63.04 63.05 1.0K
12:48 63.05 63.06 63.04 63.05 3.3K
12:49 63.06 63.08 63.06 63.08 1.3K
12:51 63.10 63.12 63.10 63.11 9.4K
12:52 63.11 63.12 63.11 63.12 1.1K
12:53 63.11 63.13 63.11 63.13 4.3K
12:54 63.13 63.17 63.10 63.17 3.4K
12:55 63.15 63.15 63.13 63.13 1.5K
12:56 63.14 63.14 63.14 63.14 0.1K
12:57 63.15 63.15 63.11 63.11 0.3K
12:58 63.13 63.15 63.13 63.15 0.2K
12:59 63.13 63.13 63.13 63.13 0.5K
13:00 63.14 63.14 63.12 63.14 6.9K
13:01 63.15 63.16 63.13 63.16 11.6K
13:02 63.15 63.15 63.10 63.10 8.2K
13:03 63.12 63.12 63.09 63.11 8.1K
13:04 63.10 63.10 63.07 63.10 8.1K
13:05 63.10 63.11 63.10 63.11 5.5K
13:06 63.12 63.12 63.11 63.11 0.5K
13:07 63.08 63.08 63.08 63.08 1.1K
13:08 63.08 63.12 63.08 63.12 4.3K
13:09 63.11 63.12 63.11 63.11 3.6K
13:10 63.12 63.12 63.11 63.11 1.0K
13:11 63.13 63.14 63.13 63.14 2.9K
13:12 63.13 63.15 63.13 63.15 2.2K
13:13 63.14 63.14 63.12 63.12 2.8K
13:14 63.14 63.14 63.14 63.14 0.7K
13:16 63.15 63.15 63.15 63.15 1.3K
13:17 63.11 63.13 63.11 63.13 1.0K
13:19 63.16 63.16 63.14 63.16 2.3K
13:20 63.15 63.15 63.14 63.14 1.6K
13:21 63.15 63.15 63.15 63.15 1.6K
13:22 63.16 63.16 63.16 63.16 1.5K
13:23 63.16 63.16 63.16 63.16 0.5K
13:24 63.17 63.17 63.16 63.16 5.1K
13:26 63.15 63.15 63.15 63.15 2.0K
13:28 63.17 63.19 63.17 63.19 3.8K
13:30 63.19 63.19 63.17 63.17 22.3K
13:31 63.19 63.19 63.17 63.18 3.2K
13:32 63.17 63.18 63.17 63.18 9.7K
13:34 63.19 63.19 63.19 63.19 0.1K
13:35 63.19 63.19 63.17 63.19 2.9K
13:36 63.18 63.21 63.17 63.20 2.2K
13:37 63.22 63.25 63.22 63.25 6.5K
13:38 63.23 63.23 63.23 63.23 1.0K
13:40 63.24 63.24 63.22 63.22 2.2K
13:41 63.23 63.23 63.22 63.22 1.5K
13:42 63.22 63.22 63.22 63.22 1.3K
13:43 63.21 63.21 63.21 63.21 0.4K
13:44 63.24 63.24 63.24 63.24 0.3K
13:45 63.27 63.27 63.27 63.27 0.3K
13:46 63.27 63.27 63.25 63.25 3.1K
13:47 63.26 63.26 63.26 63.26 1.2K
13:48 63.26 63.26 63.24 63.25 3.0K
13:49 63.26 63.26 63.26 63.26 1.7K
13:51 63.26 63.26 63.21 63.21 3.7K
13:54 63.19 63.19 63.19 63.19 0.3K
13:55 63.21 63.22 63.18 63.20 4.7K
13:56 63.21 63.21 63.21 63.21 0.1K
13:57 63.21 63.23 63.21 63.23 0.3K
13:58 63.21 63.21 63.20 63.20 1.2K
13:59 63.24 63.24 63.24 63.24 0.5K
14:00 63.23 63.23 63.21 63.23 1.4K
14:01 63.23 63.23 63.19 63.19 1.3K
14:02 63.16 63.16 63.16 63.16 1.0K
14:03 63.17 63.17 63.17 63.17 1.0K
14:04 63.20 63.20 63.19 63.19 0.5K
14:05 63.18 63.18 63.17 63.17 0.8K
14:06 63.16 63.17 63.16 63.17 0.9K
14:08 63.17 63.18 63.17 63.18 2.5K
14:09 63.16 63.16 63.13 63.15 1.7K
14:11 63.11 63.11 63.08 63.11 0.9K
14:12 63.09 63.09 63.08 63.08 1.9K
14:13 63.11 63.11 63.11 63.11 0.2K
14:14 63.12 63.12 63.12 63.11 0.1K
14:15 63.07 63.07 63.06 63.06 1.5K
14:16 63.07 63.07 63.07 63.07 0.6K
14:18 63.05 63.06 63.03 63.05 22.4K
14:19 63.04 63.05 63.04 63.05 2.4K
14:20 63.04 63.04 63.04 63.04 2.1K
14:24 63.05 63.05 63.05 63.05 0.1K
14:25 63.06 63.07 63.06 63.07 2.6K
14:26 63.07 63.07 63.05 63.05 0.4K
14:27 63.05 63.05 63.04 63.04 2.2K
14:28 63.05 63.05 63.05 63.05 0.1K
14:29 63.04 63.04 63.04 63.04 0.3K
14:30 63.04 63.04 63.01 63.01 4.3K
14:31 63.03 63.03 63.03 63.03 1.6K
14:32 63.03 63.03 63.03 63.03 4.4K
14:33 63.04 63.04 63.02 63.02 1.4K
14:35 63.02 63.02 63.02 63.02 0.4K
14:36 63.03 63.03 63.02 63.02 0.4K
14:37 63.03 63.05 63.02 63.05 2.6K
14:38 63.05 63.05 63.05 63.05 1.4K
14:39 63.06 63.06 63.05 63.05 4.1K
14:40 63.05 63.05 63.05 63.05 1.4K
14:41 63.04 63.04 63.04 63.04 0.3K
14:42 63.05 63.05 63.05 63.05 1.5K
14:43 63.06 63.06 63.05 63.05 0.9K
14:44 63.05 63.05 63.05 63.05 1.0K
14:45 63.03 63.03 63.03 63.03 3.3K
14:46 63.02 63.02 63.01 63.01 6.2K
14:47 62.98 63.00 62.98 63.00 2.1K
14:48 62.99 62.99 62.97 62.97 1.0K
14:49 63.01 63.03 63.01 63.03 2.9K
14:50 63.01 63.01 63.01 63.01 0.3K
14:51 63.05 63.05 63.05 63.05 0.5K
14:53 63.04 63.04 63.04 63.04 0.9K
14:54 63.05 63.07 63.05 63.07 2.8K
14:55 63.07 63.07 63.06 63.06 2.0K
14:57 63.06 63.06 63.06 63.06 0.3K
14:58 63.07 63.07 63.07 63.07 2.4K
14:59 63.06 63.08 63.06 63.07 2.7K
15:00 63.08 63.09 63.08 63.09 1.3K
15:01 63.07 63.09 63.07 63.09 2.1K
15:02 63.07 63.07 63.07 63.07 1.0K
15:03 63.08 63.08 63.08 63.08 0.2K
15:04 63.08 63.08 63.05 63.05 1.9K
15:05 63.05 63.06 63.05 63.06 5.0K
15:06 63.06 63.06 63.04 63.04 1.8K
15:07 63.05 63.05 63.05 63.05 0.4K
15:09 63.05 63.06 63.05 63.06 2.8K
15:10 63.06 63.06 63.05 63.05 1.9K
15:11 63.05 63.08 63.05 63.08 4.5K
15:12 63.07 63.08 63.07 63.08 0.5K
15:13 63.08 63.08 63.06 63.06 1.2K
15:14 63.05 63.06 63.05 63.05 2.1K
15:15 63.06 63.08 63.06 63.08 0.3K
15:16 63.07 63.07 63.06 63.06 0.6K
15:17 63.06 63.06 63.06 63.06 0.4K
15:18 63.06 63.09 63.06 63.09 1.8K
15:19 63.09 63.10 63.08 63.08 3.3K
15:20 63.09 63.09 63.09 63.09 0.2K
15:21 63.08 63.08 63.07 63.07 1.5K
15:23 63.11 63.11 63.08 63.08 0.7K
15:24 63.10 63.11 63.10 63.10 2.3K
15:25 63.10 63.10 63.05 63.05 3.2K
15:26 63.07 63.09 63.05 63.09 2.1K
15:27 63.10 63.12 63.09 63.12 0.8K
15:29 63.12 63.13 63.12 63.13 1.9K
15:30 63.12 63.13 63.12 63.13 10.3K
15:31 63.15 63.15 63.12 63.14 5.3K
15:32 63.14 63.15 63.12 63.12 7.1K
15:33 63.11 63.11 63.11 63.11 0.3K
15:34 63.10 63.10 63.10 63.10 0.8K
15:35 63.10 63.11 63.10 63.11 2.3K
15:37 63.09 63.09 63.09 63.09 1.5K
15:40 63.09 63.11 63.09 63.10 3.5K
15:41 63.10 63.11 63.10 63.10 8.2K
15:42 63.10 63.12 63.10 63.12 1.0K
15:43 63.11 63.12 63.11 63.12 0.8K
15:44 63.12 63.14 63.12 63.13 3.7K
15:45 63.11 63.13 63.11 63.11 7.5K
15:46 63.12 63.16 63.12 63.15 2.0K
15:47 63.13 63.13 63.10 63.10 6.2K
15:48 63.11 63.15 63.11 63.15 6.8K
15:49 63.14 63.16 63.14 63.16 4.4K
15:50 63.25 63.25 63.18 63.18 10.4K
15:51 63.15 63.15 63.11 63.14 4.2K
15:52 63.14 63.15 63.11 63.15 6.8K
15:53 63.15 63.15 63.12 63.12 5.1K
15:54 63.13 63.16 63.12 63.16 2.4K
15:55 63.16 63.20 63.16 63.19 9.3K
15:56 63.19 63.22 63.19 63.22 5.4K
15:57 63.21 63.21 63.19 63.20 8.7K
15:58 63.18 63.18 63.13 63.13 26.1K
15:59 63.13 63.15 63.08 63.12 70.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available