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 62.82 63.13 62.50 62.54 93.8K
09:31 62.54 62.54 62.45 62.45 5.0K
09:32 62.48 62.65 62.48 62.65 7.6K
09:33 62.65 62.70 62.60 62.69 3.0K
09:34 62.64 62.67 62.49 62.54 21.4K
09:35 62.54 62.58 62.54 62.58 2.7K
09:36 62.58 62.58 62.53 62.54 3.5K
09:37 62.57 62.58 62.54 62.55 3.6K
09:38 62.57 62.64 62.55 62.64 3.2K
09:39 62.60 62.67 62.60 62.67 5.3K
09:40 62.66 62.70 62.62 62.62 6.4K
09:41 62.63 62.63 62.56 62.56 1.6K
09:42 62.60 62.60 62.57 62.58 14.9K
09:43 62.54 62.55 62.54 62.55 1.0K
09:44 62.56 62.58 62.56 62.58 2.9K
09:45 62.57 62.59 62.55 62.55 5.1K
09:46 62.57 62.59 62.56 62.56 8.4K
09:47 62.59 62.59 62.59 62.59 1.1K
09:48 62.55 62.57 62.47 62.47 13.1K
09:49 62.48 62.48 62.47 62.47 8.0K
09:50 62.43 62.45 62.43 62.44 2.5K
09:51 62.45 62.46 62.45 62.46 0.5K
09:52 62.49 62.49 62.45 62.45 3.8K
09:53 62.45 62.48 62.36 62.38 4.0K
09:54 62.36 62.36 62.32 62.32 1.9K
09:55 62.34 62.34 62.32 62.32 1.1K
09:56 62.39 62.41 62.36 62.36 1.3K
09:57 62.42 62.42 62.36 62.38 4.3K
09:58 62.34 62.39 62.34 62.36 6.1K
09:59 62.39 62.39 62.36 62.36 7.2K
10:00 62.39 62.40 62.39 62.40 3.3K
10:01 62.40 62.40 62.33 62.35 2.0K
10:02 62.33 62.40 62.33 62.40 3.6K
10:03 62.48 62.48 62.48 62.48 0.3K
10:04 62.44 62.45 62.44 62.45 1.6K
10:05 62.43 62.43 62.36 62.36 4.1K
10:06 62.39 62.42 62.39 62.41 2.8K
10:07 62.39 62.39 62.32 62.32 9.8K
10:08 62.33 62.33 62.28 62.29 4.0K
10:09 62.31 62.32 62.23 62.25 5.0K
10:10 62.24 62.24 62.16 62.22 5.7K
10:11 62.21 62.32 62.21 62.32 8.1K
10:12 62.27 62.28 62.23 62.23 4.5K
10:13 62.26 62.30 62.25 62.30 11.7K
10:14 62.29 62.29 62.25 62.25 4.6K
10:15 62.27 62.27 62.27 62.27 1.2K
10:16 62.26 62.32 62.25 62.31 3.6K
10:17 62.30 62.31 62.29 62.29 3.3K
10:18 62.23 62.24 62.23 62.24 3.0K
10:19 62.29 62.31 62.29 62.31 1.8K
10:20 62.29 62.29 62.24 62.29 2.8K
10:21 62.27 62.27 62.25 62.26 1.9K
10:22 62.26 62.26 62.26 62.26 2.5K
10:23 62.23 62.24 62.23 62.24 1.0K
10:24 62.19 62.21 62.19 62.21 3.3K
10:25 62.21 62.23 62.21 62.23 1.5K
10:26 62.23 62.27 62.23 62.24 3.0K
10:27 62.29 62.31 62.27 62.31 2.1K
10:28 62.31 62.31 62.27 62.28 5.5K
10:29 62.27 62.28 62.27 62.28 4.9K
10:30 62.31 62.31 62.31 62.31 1.1K
10:31 62.39 62.39 62.38 62.38 1.1K
10:32 62.41 62.44 62.41 62.44 0.7K
10:33 62.45 62.49 62.45 62.49 4.9K
10:34 62.50 62.52 62.49 62.50 1.0K
10:35 62.49 62.51 62.49 62.51 2.9K
10:36 62.50 62.50 62.45 62.48 4.1K
10:37 62.47 62.47 62.47 62.47 0.7K
10:38 62.46 62.48 62.46 62.47 2.2K
10:39 62.47 62.47 62.47 62.47 0.4K
10:40 62.49 62.49 62.46 62.47 3.1K
10:41 62.46 62.47 62.45 62.45 1.4K
10:42 62.44 62.44 62.44 62.44 1.1K
10:43 62.40 62.45 62.40 62.45 2.3K
10:44 62.40 62.40 62.40 62.40 1.6K
10:45 62.39 62.45 62.39 62.42 1.0K
10:46 62.45 62.45 62.43 62.43 1.6K
10:47 62.38 62.42 62.38 62.42 1.5K
10:48 62.39 62.39 62.38 62.38 2.2K
10:49 62.41 62.41 62.40 62.40 1.1K
10:50 62.42 62.42 62.39 62.39 1.4K
10:52 62.40 62.40 62.40 62.40 0.4K
10:53 62.43 62.43 62.41 62.41 1.5K
10:54 62.44 62.44 62.43 62.44 11.5K
10:55 62.42 62.42 62.41 62.42 2.2K
10:56 62.44 62.44 62.42 62.42 3.0K
10:57 62.39 62.40 62.37 62.37 1.6K
10:58 62.32 62.32 62.32 62.32 3.2K
10:59 62.35 62.35 62.35 62.35 1.7K
11:00 62.37 62.37 62.37 62.37 3.4K
11:01 62.36 62.38 62.35 62.37 14.4K
11:02 62.39 62.44 62.39 62.44 7.7K
11:03 62.45 62.48 62.45 62.45 2.9K
11:04 62.43 62.44 62.43 62.43 3.1K
11:05 62.46 62.46 62.45 62.45 2.2K
11:06 62.45 62.48 62.45 62.46 3.0K
11:08 62.46 62.46 62.46 62.46 1.0K
11:09 62.42 62.42 62.41 62.42 4.9K
11:10 62.44 62.44 62.44 62.44 1.3K
11:11 62.43 62.43 62.39 62.39 1.4K
11:12 62.39 62.39 62.39 62.39 0.7K
11:13 62.36 62.39 62.36 62.39 0.8K
11:14 62.36 62.37 62.35 62.37 1.5K
11:15 62.36 62.36 62.36 62.36 6.2K
11:17 62.40 62.40 62.40 62.40 1.8K
11:18 62.42 62.42 62.41 62.41 4.2K
11:19 62.42 62.42 62.42 62.42 1.2K
11:20 62.41 62.45 62.41 62.45 3.8K
11:21 62.43 62.43 62.42 62.42 2.9K
11:22 62.43 62.43 62.40 62.40 5.4K
11:23 62.37 62.37 62.37 62.37 1.8K
11:24 62.37 62.39 62.37 62.39 1.5K
11:25 62.36 62.36 62.30 62.30 5.9K
11:26 62.28 62.30 62.28 62.30 3.1K
11:27 62.28 62.28 62.28 62.28 0.4K
11:28 62.29 62.30 62.29 62.30 5.5K
11:29 62.26 62.29 62.26 62.29 2.6K
11:30 62.30 62.33 62.30 62.33 4.5K
11:31 62.34 62.35 62.33 62.33 4.9K
11:32 62.33 62.33 62.33 62.33 1.0K
11:33 62.32 62.33 62.32 62.33 3.6K
11:34 62.29 62.29 62.29 62.29 2.2K
11:36 62.29 62.29 62.29 62.29 2.1K
11:37 62.30 62.30 62.29 62.29 1.4K
11:39 62.31 62.32 62.31 62.32 3.6K
11:40 62.30 62.31 62.30 62.31 0.6K
11:41 62.30 62.30 62.28 62.28 2.0K
11:42 62.27 62.27 62.27 62.27 0.2K
11:43 62.30 62.30 62.29 62.30 2.8K
11:45 62.29 62.35 62.29 62.35 5.9K
11:46 62.32 62.34 62.32 62.33 1.4K
11:47 62.30 62.30 62.30 62.30 6.6K
11:48 62.31 62.32 62.31 62.32 0.6K
11:49 62.30 62.30 62.27 62.27 6.0K
11:50 62.26 62.26 62.26 62.26 6.5K
11:51 62.31 62.31 62.30 62.30 4.2K
11:53 62.33 62.33 62.31 62.32 2.5K
11:54 62.32 62.34 62.32 62.34 1.3K
11:55 62.33 62.33 62.33 62.33 0.4K
11:56 62.36 62.36 62.35 62.35 3.4K
11:57 62.38 62.38 62.38 62.38 0.8K
11:58 62.36 62.36 62.36 62.36 2.2K
11:59 62.39 62.39 62.38 62.38 1.1K
12:00 62.37 62.38 62.36 62.36 5.5K
12:02 62.33 62.33 62.33 62.33 0.5K
12:03 62.32 62.32 62.26 62.26 3.8K
12:04 62.29 62.29 62.29 62.29 1.2K
12:05 62.32 62.32 62.31 62.31 1.0K
12:06 62.30 62.30 62.29 62.29 5.4K
12:07 62.31 62.36 62.31 62.35 2.7K
12:08 62.35 62.37 62.35 62.36 0.6K
12:09 62.36 62.36 62.35 62.35 2.5K
12:10 62.34 62.34 62.33 62.33 2.4K
12:11 62.32 62.32 62.32 62.32 2.0K
12:12 62.37 62.38 62.37 62.38 4.0K
12:13 62.41 62.43 62.41 62.43 1.4K
12:15 62.42 62.43 62.41 62.41 2.6K
12:17 62.38 62.41 62.38 62.41 1.8K
12:18 62.42 62.42 62.42 62.42 1.5K
12:20 62.43 62.43 62.43 62.43 0.4K
12:21 62.39 62.42 62.39 62.42 0.5K
12:22 62.43 62.43 62.42 62.42 0.9K
12:23 62.42 62.43 62.42 62.43 0.5K
12:24 62.43 62.43 62.43 62.43 0.7K
12:25 62.43 62.43 62.43 62.43 1.4K
12:26 62.41 62.41 62.39 62.41 2.3K
12:27 62.39 62.42 62.38 62.38 2.4K
12:28 62.39 62.39 62.38 62.38 1.9K
12:29 62.39 62.40 62.37 62.37 1.8K
12:31 62.35 62.40 62.35 62.40 1.4K
12:32 62.38 62.38 62.36 62.36 1.4K
12:33 62.42 62.42 62.42 62.42 0.7K
12:34 62.41 62.41 62.41 62.41 1.0K
12:35 62.43 62.43 62.43 62.43 1.0K
12:36 62.40 62.41 62.40 62.41 1.2K
12:37 62.39 62.39 62.39 62.39 0.8K
12:38 62.36 62.36 62.36 62.36 1.3K
12:39 62.31 62.34 62.31 62.33 0.9K
12:40 62.32 62.32 62.29 62.29 2.2K
12:41 62.30 62.30 62.24 62.24 1.3K
12:42 62.26 62.27 62.26 62.27 1.4K
12:43 62.23 62.25 62.22 62.22 3.0K
12:44 62.24 62.24 62.24 62.24 2.1K
12:45 62.25 62.25 62.24 62.24 3.0K
12:46 62.23 62.23 62.15 62.15 5.4K
12:47 62.21 62.21 62.18 62.18 0.8K
12:49 62.19 62.22 62.15 62.22 20.1K
12:50 62.23 62.27 62.23 62.27 3.3K
12:51 62.27 62.29 62.27 62.29 1.9K
12:52 62.31 62.31 62.31 62.31 1.0K
12:53 62.26 62.28 62.26 62.28 1.4K
12:55 62.26 62.26 62.26 62.26 1.4K
12:56 62.30 62.30 62.30 62.30 0.6K
12:57 62.31 62.31 62.27 62.27 4.2K
12:59 62.26 62.27 62.26 62.27 1.1K
13:00 62.23 62.25 62.22 62.24 2.6K
13:02 62.23 62.24 62.21 62.21 5.8K
13:03 62.23 62.23 62.22 62.22 3.1K
13:04 62.17 62.18 62.17 62.18 1.7K
13:05 62.19 62.19 62.18 62.18 1.6K
13:06 62.19 62.19 62.19 62.19 1.2K
13:07 62.20 62.20 62.20 62.20 0.2K
13:08 62.20 62.21 62.20 62.21 1.5K
13:09 62.20 62.20 62.20 62.20 1.6K
13:10 62.25 62.25 62.22 62.22 3.2K
13:12 62.22 62.23 62.22 62.22 3.2K
13:14 62.24 62.24 62.24 62.24 2.2K
13:15 62.24 62.26 62.24 62.26 5.0K
13:17 62.26 62.27 62.26 62.27 1.1K
13:18 62.26 62.26 62.19 62.19 4.8K
13:19 62.19 62.19 62.19 62.19 2.2K
13:20 62.19 62.20 62.19 62.20 1.1K
13:21 62.22 62.24 62.22 62.24 2.8K
13:22 62.24 62.24 62.24 62.24 1.4K
13:23 62.23 62.23 62.23 62.23 0.5K
13:24 62.23 62.26 62.23 62.25 0.4K
13:25 62.22 62.26 62.22 62.26 1.9K
13:26 62.25 62.25 62.25 62.25 0.2K
13:27 62.25 62.25 62.19 62.19 1.6K
13:28 62.18 62.21 62.18 62.21 3.0K
13:29 62.20 62.20 62.18 62.18 2.4K
13:30 62.18 62.19 62.17 62.17 2.8K
13:31 62.17 62.17 62.14 62.14 3.8K
13:32 62.14 62.15 62.12 62.12 4.5K
13:33 62.10 62.13 62.10 62.13 3.7K
13:34 62.11 62.12 62.11 62.12 1.9K
13:35 62.12 62.12 62.12 62.12 2.3K
13:36 62.13 62.15 62.13 62.15 3.8K
13:37 62.14 62.14 62.14 62.14 1.6K
13:38 62.14 62.15 62.14 62.15 6.8K
13:39 62.14 62.22 62.14 62.22 28.6K
13:40 62.21 62.22 62.21 62.22 12.3K
13:41 62.21 62.27 62.21 62.26 3.2K
13:43 62.27 62.28 62.26 62.26 5.0K
13:44 62.28 62.30 62.28 62.30 3.2K
13:45 62.29 62.29 62.29 62.29 0.5K
13:46 62.29 62.29 62.29 62.29 0.9K
13:48 62.20 62.20 62.20 62.20 3.2K
13:49 62.23 62.23 62.23 62.23 0.6K
13:50 62.21 62.24 62.21 62.24 1.0K
13:51 62.25 62.25 62.25 62.25 1.7K
13:52 62.22 62.22 62.22 62.22 0.1K
13:53 62.20 62.20 62.20 62.20 1.7K
13:55 62.24 62.25 62.24 62.25 1.0K
13:56 62.24 62.24 62.24 62.24 3.1K
13:57 62.22 62.25 62.22 62.25 1.9K
13:58 62.23 62.23 62.23 62.23 1.5K
14:00 62.25 62.25 62.24 62.24 1.6K
14:01 62.26 62.26 62.25 62.25 2.2K
14:02 62.24 62.24 62.24 62.24 0.6K
14:03 62.23 62.25 62.23 62.25 2.8K
14:04 62.25 62.26 62.25 62.25 2.5K
14:05 62.26 62.26 62.25 62.25 1.3K
14:06 62.21 62.24 62.18 62.18 1.3K
14:07 62.18 62.19 62.18 62.19 1.6K
14:08 62.20 62.20 62.18 62.19 1.6K
14:09 62.19 62.20 62.18 62.19 2.8K
14:10 62.17 62.17 62.16 62.16 1.1K
14:11 62.15 62.16 62.15 62.16 1.8K
14:12 62.18 62.18 62.18 62.18 2.4K
14:13 62.19 62.19 62.17 62.17 3.6K
14:14 62.17 62.17 62.15 62.15 5.9K
14:15 62.16 62.16 62.16 62.16 1.5K
14:16 62.15 62.16 62.13 62.13 6.3K
14:17 62.13 62.13 62.13 62.13 0.8K
14:18 62.12 62.12 62.09 62.09 2.8K
14:19 62.09 62.09 62.09 62.09 2.6K
14:20 62.12 62.12 62.11 62.11 0.5K
14:21 62.12 62.12 62.11 62.11 0.4K
14:22 62.11 62.11 62.09 62.09 3.8K
14:23 62.09 62.09 62.08 62.08 2.1K
14:24 62.10 62.10 62.10 62.10 1.4K
14:25 62.09 62.10 62.09 62.10 0.7K
14:26 62.10 62.14 62.09 62.14 2.1K
14:27 62.11 62.13 62.11 62.13 0.9K
14:28 62.13 62.14 62.13 62.14 1.3K
14:29 62.13 62.16 62.13 62.13 2.0K
14:30 62.12 62.12 62.10 62.11 2.1K
14:31 62.11 62.12 62.11 62.12 2.2K
14:32 62.10 62.10 62.10 62.10 1.7K
14:33 62.09 62.11 62.09 62.11 2.0K
14:34 62.13 62.13 62.13 62.13 1.2K
14:35 62.12 62.13 62.12 62.13 2.0K
14:36 62.12 62.14 62.12 62.12 2.1K
14:37 62.14 62.15 62.13 62.13 2.0K
14:38 62.15 62.17 62.15 62.17 1.9K
14:39 62.16 62.16 62.16 62.16 0.3K
14:40 62.15 62.16 62.13 62.13 3.0K
14:41 62.12 62.13 62.11 62.13 5.5K
14:43 62.13 62.13 62.12 62.12 0.7K
14:44 62.13 62.13 62.10 62.12 1.7K
14:45 62.11 62.12 62.10 62.10 2.7K
14:46 62.10 62.11 62.09 62.09 2.6K
14:47 62.13 62.13 62.13 62.13 3.5K
14:48 62.16 62.16 62.13 62.13 25.5K
14:49 62.13 62.13 62.13 62.13 0.2K
14:50 62.16 62.16 62.14 62.15 5.0K
14:52 62.14 62.14 62.13 62.13 0.8K
14:53 62.15 62.17 62.15 62.17 6.0K
14:54 62.17 62.17 62.17 62.17 1.2K
14:55 62.17 62.18 62.16 62.18 25.4K
14:56 62.18 62.19 62.17 62.19 2.3K
14:57 62.19 62.19 62.19 62.19 2.9K
14:58 62.19 62.19 62.18 62.18 8.0K
15:00 62.18 62.18 62.18 62.18 0.9K
15:01 62.18 62.18 62.17 62.18 3.7K
15:02 62.20 62.20 62.20 62.20 0.2K
15:03 62.19 62.19 62.17 62.17 5.1K
15:05 62.18 62.18 62.18 62.18 0.6K
15:06 62.17 62.18 62.16 62.17 2.6K
15:07 62.16 62.16 62.15 62.15 1.9K
15:08 62.17 62.18 62.16 62.18 6.2K
15:09 62.17 62.19 62.17 62.19 2.1K
15:10 62.19 62.20 62.19 62.19 2.6K
15:11 62.19 62.19 62.19 62.19 2.1K
15:12 62.19 62.22 62.19 62.22 3.5K
15:13 62.23 62.23 62.21 62.21 0.9K
15:14 62.22 62.22 62.22 62.22 1.2K
15:16 62.17 62.17 62.17 62.17 0.8K
15:17 62.17 62.18 62.16 62.18 2.1K
15:18 62.19 62.20 62.18 62.18 1.5K
15:19 62.19 62.21 62.18 62.21 3.7K
15:20 62.21 62.21 62.20 62.20 1.5K
15:21 62.21 62.22 62.21 62.22 1.9K
15:22 62.21 62.22 62.21 62.22 1.6K
15:23 62.24 62.24 62.22 62.24 10.6K
15:24 62.25 62.25 62.21 62.22 1.0K
15:25 62.23 62.23 62.21 62.21 1.8K
15:26 62.20 62.20 62.18 62.20 3.1K
15:27 62.17 62.23 62.17 62.23 2.5K
15:28 62.22 62.23 62.21 62.21 1.0K
15:29 62.21 62.21 62.20 62.20 1.8K
15:30 62.23 62.27 62.23 62.25 7.1K
15:31 62.29 62.32 62.29 62.32 4.1K
15:32 62.33 62.33 62.31 62.31 1.8K
15:33 62.29 62.30 62.28 62.28 4.3K
15:35 62.32 62.32 62.32 62.32 2.2K
15:36 62.34 62.36 62.34 62.34 12.7K
15:37 62.35 62.37 62.35 62.37 0.9K
15:38 62.36 62.36 62.34 62.34 0.9K
15:39 62.34 62.34 62.34 62.34 2.7K
15:40 62.33 62.33 62.33 62.33 2.0K
15:42 62.36 62.36 62.36 62.36 5.1K
15:43 62.38 62.38 62.38 62.38 1.6K
15:44 62.38 62.40 62.38 62.40 1.9K
15:45 62.43 62.43 62.43 62.43 1.2K
15:46 62.42 62.42 62.42 62.42 2.6K
15:47 62.39 62.41 62.39 62.40 3.0K
15:48 62.39 62.39 62.39 62.39 0.4K
15:49 62.42 62.42 62.39 62.39 2.2K
15:50 62.38 62.39 62.38 62.39 1.6K
15:51 62.41 62.41 62.40 62.41 3.9K
15:52 62.42 62.45 62.42 62.45 11.6K
15:53 62.45 62.45 62.44 62.44 10.0K
15:54 62.45 62.47 62.45 62.47 4.9K
15:55 62.47 62.48 62.47 62.47 5.8K
15:56 62.47 62.48 62.46 62.48 3.5K
15:57 62.49 62.49 62.48 62.48 4.6K
15:58 62.48 62.50 62.48 62.50 10.4K
15:59 62.50 62.54 62.50 62.51 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available