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 62.88 63.16 62.86 62.93 79.0K
09:31 63.01 63.05 63.01 63.02 1.3K
09:32 63.08 63.08 62.97 62.97 1.4K
09:33 62.97 62.99 62.95 62.99 1.0K
09:34 63.03 63.12 63.03 63.11 6.8K
09:35 63.08 63.08 62.93 62.95 2.8K
09:36 62.91 62.91 62.91 62.91 1.1K
09:37 62.88 62.89 62.88 62.89 0.9K
09:38 62.90 62.90 62.81 62.81 5.6K
09:39 62.81 62.83 62.77 62.78 4.6K
09:40 62.80 62.80 62.79 62.79 1.1K
09:41 62.83 62.88 62.81 62.82 5.1K
09:42 62.87 62.87 62.83 62.86 1.7K
09:43 62.87 62.87 62.87 62.87 0.7K
09:44 62.91 62.94 62.91 62.94 7.3K
09:46 62.92 62.92 62.92 62.92 0.6K
09:47 62.98 62.98 62.97 62.97 2.0K
09:48 63.03 63.04 63.03 63.04 1.1K
09:49 63.00 63.00 62.99 62.99 1.0K
09:50 62.97 62.99 62.93 62.94 9.9K
09:51 63.00 63.00 62.97 62.97 3.8K
09:52 62.96 62.99 62.96 62.99 2.2K
09:53 62.98 63.03 62.98 63.02 3.7K
09:54 63.03 63.05 63.03 63.05 2.6K
09:55 63.04 63.07 63.03 63.03 2.3K
09:56 63.07 63.11 63.07 63.11 2.6K
09:57 63.08 63.09 63.05 63.05 3.0K
09:58 63.05 63.06 63.05 63.05 3.1K
09:59 63.05 63.05 63.02 63.02 3.4K
10:00 62.99 63.00 62.96 62.99 2.7K
10:01 62.98 63.02 62.98 63.02 4.6K
10:02 63.02 63.02 63.01 63.01 4.7K
10:03 63.07 63.07 63.06 63.06 0.8K
10:04 63.07 63.08 63.06 63.08 3.1K
10:05 63.07 63.12 63.07 63.12 2.4K
10:06 63.14 63.14 63.12 63.12 1.5K
10:07 63.11 63.11 63.11 63.11 1.2K
10:08 63.10 63.12 63.07 63.12 6.2K
10:10 63.10 63.10 63.08 63.08 1.3K
10:11 63.05 63.08 63.05 63.07 4.0K
10:12 63.09 63.09 63.09 63.09 0.5K
10:13 63.10 63.11 63.10 63.11 0.3K
10:14 63.09 63.11 63.09 63.10 2.4K
10:15 63.09 63.13 63.09 63.13 1.9K
10:17 63.11 63.12 63.08 63.12 5.1K
10:18 63.10 63.14 63.10 63.14 5.1K
10:19 63.14 63.16 63.14 63.15 5.1K
10:20 63.16 63.19 63.16 63.19 1.2K
10:21 63.15 63.16 63.11 63.16 1.7K
10:22 63.16 63.16 63.12 63.12 1.1K
10:23 63.11 63.11 63.09 63.11 2.0K
10:25 63.10 63.11 63.09 63.09 1.3K
10:26 63.11 63.11 63.09 63.09 0.5K
10:27 63.09 63.11 63.09 63.11 0.8K
10:28 63.12 63.12 63.09 63.11 1.6K
10:29 63.12 63.15 63.12 63.15 1.3K
10:30 63.13 63.13 63.11 63.12 2.6K
10:31 63.14 63.14 63.14 63.14 0.8K
10:32 63.13 63.13 63.12 63.12 2.3K
10:33 63.12 63.12 63.12 63.12 1.1K
10:34 63.13 63.15 63.13 63.15 2.7K
10:35 63.15 63.15 63.15 63.15 0.4K
10:36 63.15 63.18 63.15 63.18 5.0K
10:37 63.20 63.20 63.20 63.20 1.2K
10:38 63.24 63.28 63.24 63.25 1.8K
10:39 63.27 63.30 63.27 63.30 3.8K
10:40 63.32 63.32 63.32 63.32 1.4K
10:41 63.33 63.33 63.29 63.29 2.8K
10:42 63.28 63.28 63.28 63.28 0.4K
10:43 63.32 63.32 63.32 63.32 0.8K
10:44 63.31 63.31 63.31 63.31 1.9K
10:45 63.31 63.31 63.30 63.31 1.2K
10:46 63.32 63.32 63.32 63.32 0.3K
10:47 63.28 63.28 63.24 63.25 3.3K
10:48 63.28 63.30 63.27 63.28 6.3K
10:49 63.29 63.30 63.29 63.30 4.1K
10:50 63.24 63.24 63.23 63.23 1.5K
10:51 63.23 63.27 63.22 63.27 4.1K
10:52 63.28 63.28 63.28 63.28 0.7K
10:53 63.32 63.34 63.32 63.34 2.7K
10:54 63.37 63.37 63.34 63.34 0.8K
10:55 63.40 63.40 63.40 63.40 3.3K
10:56 63.41 63.41 63.41 63.41 0.5K
10:57 63.42 63.43 63.41 63.41 1.3K
10:58 63.43 63.43 63.36 63.42 7.4K
10:59 63.42 63.42 63.42 63.42 3.2K
11:00 63.45 63.50 63.42 63.49 3.4K
11:01 63.45 63.45 63.45 63.45 0.8K
11:02 63.46 63.46 63.45 63.45 0.4K
11:03 63.46 63.47 63.42 63.47 1.6K
11:04 63.46 63.48 63.46 63.48 0.8K
11:05 63.47 63.47 63.46 63.46 1.8K
11:07 63.42 63.42 63.37 63.37 3.5K
11:08 63.44 63.44 63.44 63.44 1.1K
11:09 63.42 63.46 63.42 63.46 3.5K
11:10 63.46 63.47 63.45 63.45 4.1K
11:11 63.44 63.44 63.43 63.44 1.4K
11:12 63.43 63.47 63.43 63.47 1.4K
11:13 63.45 63.45 63.45 63.45 0.7K
11:14 63.46 63.46 63.44 63.44 3.8K
11:15 63.50 63.50 63.50 63.50 3.3K
11:16 63.49 63.49 63.44 63.48 2.2K
11:18 63.50 63.50 63.47 63.47 3.0K
11:19 63.46 63.46 63.46 63.46 2.1K
11:20 63.50 63.50 63.50 63.50 0.3K
11:21 63.51 63.52 63.51 63.52 2.7K
11:22 63.52 63.54 63.52 63.53 1.0K
11:23 63.54 63.54 63.52 63.52 5.6K
11:24 63.51 63.51 63.50 63.50 3.0K
11:25 63.51 63.51 63.49 63.50 3.3K
11:26 63.49 63.50 63.49 63.50 2.0K
11:27 63.46 63.50 63.46 63.50 2.1K
11:28 63.50 63.51 63.50 63.51 3.1K
11:29 63.52 63.53 63.52 63.53 2.2K
11:31 63.52 63.52 63.52 63.52 0.2K
11:32 63.54 63.54 63.54 63.54 0.4K
11:34 63.55 63.55 63.53 63.53 3.5K
11:35 63.54 63.56 63.53 63.56 4.1K
11:36 63.56 63.58 63.56 63.58 7.8K
11:37 63.54 63.57 63.54 63.54 2.1K
11:38 63.52 63.52 63.52 63.52 1.6K
11:39 63.53 63.53 63.51 63.51 4.7K
11:40 63.49 63.50 63.46 63.48 6.7K
11:41 63.53 63.53 63.48 63.52 3.9K
11:42 63.54 63.54 63.52 63.53 2.4K
11:43 63.55 63.55 63.53 63.53 4.0K
11:44 63.51 63.54 63.51 63.54 5.3K
11:45 63.55 63.56 63.55 63.56 7.4K
11:47 63.60 63.60 63.56 63.57 1.2K
11:48 63.57 63.58 63.57 63.57 3.3K
11:49 63.57 63.58 63.57 63.58 3.8K
11:50 63.59 63.59 63.58 63.58 4.8K
11:51 63.59 63.60 63.59 63.60 1.4K
11:52 63.60 63.60 63.59 63.59 0.9K
11:54 63.61 63.61 63.60 63.60 2.5K
11:55 63.61 63.61 63.61 63.61 0.9K
11:56 63.62 63.62 63.58 63.58 1.7K
11:57 63.58 63.59 63.58 63.59 4.0K
11:58 63.59 63.60 63.56 63.56 2.0K
11:59 63.60 63.60 63.58 63.58 1.0K
12:00 63.59 63.59 63.59 63.59 1.8K
12:01 63.58 63.59 63.57 63.58 3.2K
12:02 63.60 63.60 63.60 63.60 0.1K
12:03 63.59 63.61 63.59 63.61 4.9K
12:05 63.59 63.59 63.59 63.59 1.8K
12:06 63.58 63.58 63.58 63.58 1.2K
12:07 63.58 63.58 63.58 63.58 2.8K
12:08 63.59 63.60 63.59 63.59 5.1K
12:09 63.59 63.60 63.59 63.60 3.8K
12:10 63.62 63.62 63.61 63.61 0.7K
12:11 63.59 63.60 63.59 63.59 1.3K
12:12 63.58 63.58 63.57 63.57 1.9K
12:13 63.57 63.57 63.57 63.57 0.5K
12:14 63.57 63.57 63.56 63.56 9.7K
12:15 63.56 63.56 63.56 63.56 2.1K
12:16 63.57 63.57 63.57 63.57 5.5K
12:17 63.57 63.57 63.57 63.57 4.1K
12:19 63.60 63.60 63.60 63.60 1.4K
12:20 63.62 63.64 63.62 63.64 2.2K
12:22 63.58 63.59 63.58 63.58 1.8K
12:23 63.58 63.58 63.58 63.58 0.7K
12:24 63.60 63.60 63.60 63.60 0.1K
12:25 63.59 63.65 63.59 63.63 2.8K
12:26 63.64 63.64 63.62 63.64 5.4K
12:28 63.63 63.63 63.62 63.63 1.9K
12:29 63.64 63.64 63.62 63.62 4.7K
12:30 63.62 63.62 63.58 63.58 1.6K
12:31 63.58 63.60 63.58 63.60 0.5K
12:32 63.60 63.60 63.60 63.60 0.1K
12:33 63.63 63.65 63.63 63.64 1.3K
12:34 63.64 63.64 63.64 63.64 0.2K
12:35 63.64 63.64 63.64 63.64 0.2K
12:36 63.67 63.69 63.67 63.68 3.6K
12:37 63.67 63.67 63.66 63.67 2.3K
12:38 63.66 63.66 63.66 63.66 0.2K
12:39 63.66 63.66 63.66 63.66 1.0K
12:40 63.66 63.66 63.66 63.66 1.4K
12:42 63.67 63.68 63.67 63.68 0.5K
12:43 63.66 63.68 63.65 63.65 2.1K
12:44 63.66 63.66 63.64 63.64 1.5K
12:45 63.64 63.64 63.61 63.63 5.2K
12:46 63.61 63.61 63.58 63.61 0.9K
12:47 63.62 63.62 63.61 63.61 1.2K
12:48 63.59 63.63 63.59 63.63 1.2K
12:49 63.63 63.65 63.63 63.65 1.2K
12:50 63.63 63.63 63.63 63.63 0.3K
12:51 63.63 63.66 63.63 63.65 2.4K
12:52 63.64 63.64 63.64 63.64 0.2K
12:53 63.66 63.69 63.66 63.69 2.5K
12:54 63.68 63.68 63.68 63.68 6.0K
12:55 63.67 63.67 63.63 63.63 2.1K
12:56 63.66 63.66 63.66 63.66 0.8K
12:58 63.66 63.66 63.66 63.66 1.4K
12:59 63.63 63.63 63.62 63.62 1.7K
13:00 63.65 63.67 63.65 63.66 1.8K
13:03 63.65 63.65 63.64 63.64 12.3K
13:04 63.63 63.65 63.63 63.65 6.2K
13:05 63.66 63.66 63.65 63.65 2.1K
13:06 63.64 63.64 63.63 63.63 1.8K
13:07 63.64 63.64 63.58 63.58 3.3K
13:08 63.63 63.65 63.62 63.62 6.1K
13:09 63.66 63.66 63.66 63.66 0.3K
13:11 63.62 63.66 63.62 63.66 1.3K
13:12 63.65 63.65 63.65 63.65 0.3K
13:13 63.63 63.64 63.63 63.64 2.0K
13:14 63.63 63.63 63.63 63.63 0.8K
13:15 63.63 63.63 63.63 63.63 0.3K
13:16 63.62 63.62 63.62 63.62 3.1K
13:17 63.61 63.62 63.61 63.62 2.3K
13:18 63.62 63.64 63.62 63.64 3.2K
13:20 63.64 63.64 63.61 63.61 2.6K
13:21 63.61 63.61 63.57 63.58 2.8K
13:22 63.58 63.58 63.58 63.58 2.6K
13:23 63.58 63.58 63.58 63.58 4.1K
13:24 63.58 63.58 63.57 63.57 0.3K
13:25 63.57 63.58 63.57 63.58 0.9K
13:26 63.58 63.58 63.58 63.58 1.5K
13:27 63.60 63.60 63.60 63.60 0.4K
13:28 63.61 63.61 63.59 63.59 5.7K
13:29 63.59 63.61 63.57 63.59 6.4K
13:30 63.59 63.59 63.58 63.58 0.5K
13:31 63.60 63.60 63.58 63.59 1.8K
13:32 63.61 63.61 63.61 63.61 2.2K
13:33 63.62 63.62 63.62 63.62 0.7K
13:34 63.62 63.62 63.62 63.62 0.9K
13:35 63.63 63.63 63.59 63.61 2.6K
13:36 63.58 63.58 63.58 63.58 1.1K
13:37 63.60 63.60 63.60 63.60 1.2K
13:38 63.60 63.60 63.57 63.57 1.2K
13:39 63.58 63.60 63.58 63.58 1.8K
13:40 63.55 63.58 63.55 63.58 2.3K
13:41 63.58 63.61 63.58 63.61 2.2K
13:43 63.60 63.60 63.60 63.60 1.0K
13:44 63.58 63.58 63.56 63.58 1.2K
13:45 63.56 63.57 63.56 63.56 2.3K
13:46 63.54 63.57 63.54 63.57 2.2K
13:47 63.55 63.55 63.55 63.55 1.1K
13:48 63.56 63.56 63.54 63.54 1.9K
13:51 63.53 63.53 63.52 63.52 2.4K
13:52 63.53 63.53 63.53 63.53 0.5K
13:53 63.52 63.52 63.52 63.52 0.1K
13:54 63.54 63.54 63.53 63.53 0.4K
13:55 63.55 63.55 63.55 63.55 0.5K
13:56 63.53 63.53 63.52 63.52 3.2K
13:57 63.53 63.55 63.53 63.55 1.7K
13:58 63.56 63.57 63.55 63.57 3.9K
13:59 63.60 63.60 63.57 63.57 1.0K
14:00 63.59 63.59 63.59 63.59 0.9K
14:01 63.58 63.58 63.58 63.58 0.2K
14:02 63.58 63.58 63.58 63.58 0.7K
14:03 63.59 63.59 63.58 63.58 0.4K
14:04 63.56 63.56 63.56 63.56 2.3K
14:05 63.58 63.58 63.58 63.58 0.3K
14:06 63.59 63.59 63.59 63.59 1.2K
14:07 63.62 63.62 63.61 63.61 0.7K
14:08 63.61 63.62 63.61 63.62 3.0K
14:10 63.64 63.64 63.62 63.64 1.1K
14:11 63.66 63.66 63.66 63.66 0.3K
14:12 63.65 63.65 63.65 63.65 0.7K
14:13 63.64 63.65 63.61 63.62 3.3K
14:14 63.61 63.61 63.58 63.60 1.7K
14:15 63.59 63.59 63.59 63.60 1.0K
14:16 63.57 63.57 63.57 63.57 0.7K
14:17 63.57 63.58 63.57 63.58 1.0K
14:18 63.60 63.60 63.58 63.58 0.9K
14:19 63.58 63.58 63.58 63.58 2.4K
14:20 63.58 63.58 63.54 63.54 4.2K
14:21 63.55 63.55 63.55 63.55 0.7K
14:22 63.57 63.57 63.57 63.57 0.4K
14:23 63.58 63.58 63.56 63.57 2.2K
14:24 63.56 63.58 63.56 63.58 2.2K
14:26 63.57 63.58 63.56 63.58 3.5K
14:28 63.61 63.61 63.59 63.60 1.4K
14:29 63.58 63.58 63.57 63.57 0.8K
14:30 63.57 63.59 63.57 63.57 4.1K
14:31 63.58 63.58 63.57 63.57 0.6K
14:32 63.58 63.59 63.58 63.58 2.3K
14:33 63.58 63.59 63.58 63.58 1.4K
14:34 63.57 63.57 63.57 63.57 3.5K
14:36 63.57 63.59 63.57 63.58 1.2K
14:37 63.59 63.59 63.59 63.59 0.6K
14:38 63.59 63.59 63.57 63.57 2.3K
14:40 63.57 63.57 63.57 63.57 0.9K
14:41 63.57 63.57 63.57 63.57 1.2K
14:42 63.57 63.57 63.56 63.56 2.5K
14:43 63.57 63.58 63.57 63.58 0.7K
14:44 63.59 63.59 63.58 63.58 1.2K
14:46 63.60 63.60 63.59 63.59 1.3K
14:47 63.59 63.60 63.59 63.59 3.6K
14:48 63.60 63.60 63.60 63.60 0.2K
14:49 63.58 63.58 63.58 63.58 1.5K
14:50 63.60 63.61 63.58 63.61 2.1K
14:52 63.61 63.61 63.61 63.61 1.2K
14:53 63.63 63.63 63.59 63.59 3.0K
14:54 63.58 63.58 63.58 63.58 0.6K
14:55 63.58 63.59 63.58 63.58 0.5K
14:56 63.59 63.60 63.58 63.58 5.9K
14:57 63.62 63.62 63.60 63.60 0.6K
14:58 63.63 63.63 63.61 63.61 2.3K
15:00 63.60 63.60 63.60 63.60 0.8K
15:01 63.61 63.61 63.61 63.61 1.4K
15:03 63.62 63.62 63.62 63.62 1.2K
15:04 63.63 63.63 63.63 63.63 1.3K
15:05 63.63 63.63 63.63 63.63 0.3K
15:06 63.63 63.63 63.63 63.63 1.9K
15:07 63.63 63.63 63.62 63.62 4.7K
15:08 63.61 63.61 63.61 63.61 2.1K
15:09 63.60 63.62 63.60 63.62 0.9K
15:10 63.64 63.64 63.62 63.63 1.6K
15:12 63.62 63.62 63.62 63.62 0.3K
15:13 63.63 63.63 63.63 63.63 0.2K
15:14 63.64 63.65 63.64 63.64 2.1K
15:15 63.65 63.65 63.65 63.65 0.3K
15:16 63.64 63.64 63.64 63.64 2.1K
15:17 63.65 63.65 63.64 63.64 4.6K
15:18 63.65 63.65 63.65 63.65 0.6K
15:19 63.65 63.66 63.64 63.64 1.1K
15:20 63.65 63.65 63.64 63.65 2.0K
15:21 63.64 63.65 63.64 63.65 1.1K
15:22 63.65 63.65 63.64 63.64 7.5K
15:23 63.65 63.65 63.64 63.64 0.8K
15:24 63.64 63.64 63.64 63.64 0.9K
15:25 63.64 63.65 63.64 63.65 1.4K
15:28 63.64 63.65 63.64 63.65 46.9K
15:29 63.65 63.65 63.64 63.65 5.4K
15:30 63.65 63.65 63.64 63.64 2.5K
15:31 63.67 63.67 63.67 63.67 0.5K
15:32 63.67 63.67 63.66 63.66 2.7K
15:33 63.69 63.70 63.67 63.70 2.2K
15:34 63.70 63.70 63.70 63.70 0.2K
15:35 63.71 63.72 63.71 63.72 2.3K
15:36 63.70 63.70 63.69 63.69 1.2K
15:37 63.67 63.67 63.67 63.67 0.9K
15:38 63.70 63.70 63.70 63.70 0.3K
15:39 63.69 63.69 63.68 63.69 0.7K
15:40 63.68 63.68 63.67 63.67 1.7K
15:41 63.68 63.71 63.68 63.71 0.3K
15:42 63.66 63.66 63.66 63.66 4.7K
15:43 63.64 63.66 63.64 63.66 1.2K
15:44 63.65 63.67 63.65 63.66 2.3K
15:45 63.65 63.65 63.65 63.65 1.8K
15:46 63.65 63.66 63.65 63.65 0.7K
15:47 63.65 63.65 63.65 63.65 0.5K
15:48 63.65 63.65 63.65 63.65 2.2K
15:49 63.64 63.68 63.62 63.68 3.4K
15:50 63.66 63.66 63.66 63.66 3.1K
15:51 63.59 63.62 63.58 63.61 5.0K
15:52 63.60 63.60 63.59 63.59 2.7K
15:53 63.61 63.61 63.60 63.61 2.1K
15:54 63.60 63.63 63.59 63.63 3.2K
15:55 63.64 63.64 63.60 63.60 6.6K
15:56 63.62 63.62 63.59 63.59 3.2K
15:57 63.60 63.60 63.59 63.59 5.2K
15:58 63.62 63.62 63.62 63.62 0.4K
15:59 63.60 63.63 63.58 63.63 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available