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 62.32 62.53 62.32 62.53 41.4K
09:31 62.58 62.62 62.54 62.62 4.1K
09:32 62.59 62.59 62.52 62.53 6.3K
09:33 62.54 62.54 62.54 62.54 0.8K
09:35 62.63 62.65 62.63 62.65 1.4K
09:36 62.64 62.64 62.64 62.64 1.3K
09:37 62.67 62.67 62.67 62.67 1.4K
09:38 62.65 62.65 62.65 62.65 2.2K
09:39 62.65 62.68 62.65 62.65 0.7K
09:40 62.70 62.70 62.66 62.66 2.2K
09:42 62.71 62.71 62.69 62.69 1.4K
09:43 62.69 62.71 62.69 62.69 0.8K
09:44 62.69 62.69 62.68 62.68 6.8K
09:45 62.69 62.75 62.68 62.75 6.9K
09:46 62.75 62.77 62.75 62.77 3.4K
09:47 62.76 62.80 62.76 62.80 3.6K
09:48 62.82 62.84 62.80 62.80 2.0K
09:50 62.83 62.83 62.83 62.83 0.4K
09:51 62.82 62.85 62.82 62.83 2.5K
09:52 62.85 62.85 62.80 62.80 4.7K
09:53 62.81 62.81 62.75 62.75 0.6K
09:54 62.76 62.76 62.72 62.75 1.8K
09:55 62.77 62.78 62.77 62.78 0.7K
09:56 62.78 62.81 62.78 62.80 1.3K
09:57 62.79 62.80 62.79 62.79 1.6K
09:58 62.76 62.78 62.76 62.78 2.5K
09:59 62.74 62.74 62.69 62.70 3.0K
10:00 62.71 62.71 62.64 62.64 2.9K
10:01 62.70 62.70 62.70 62.70 1.8K
10:02 62.73 62.73 62.72 62.72 4.0K
10:03 62.70 62.78 62.70 62.78 3.9K
10:04 62.80 62.80 62.80 62.80 0.2K
10:05 62.81 62.82 62.80 62.82 3.2K
10:06 62.86 62.86 62.86 62.86 0.9K
10:07 62.82 62.86 62.82 62.82 6.0K
10:08 62.86 62.90 62.58 62.67 24.2K
10:09 62.69 62.69 62.48 62.54 41.8K
10:10 62.60 62.60 62.53 62.53 2.6K
10:11 62.58 62.58 62.53 62.53 14.4K
10:12 62.54 62.57 62.53 62.53 4.6K
10:13 62.51 62.51 62.51 62.51 1.0K
10:14 62.48 62.48 62.44 62.44 1.8K
10:15 62.51 62.51 62.48 62.48 0.7K
10:16 62.49 62.49 62.45 62.45 3.0K
10:17 62.45 62.47 62.44 62.47 1.9K
10:18 62.47 62.50 62.47 62.50 2.2K
10:19 62.42 62.42 62.32 62.36 16.2K
10:20 62.35 62.35 62.15 62.15 7.9K
10:21 62.25 62.25 62.19 62.22 1.9K
10:22 62.25 62.27 62.25 62.27 3.7K
10:23 62.27 62.40 62.27 62.39 4.5K
10:24 62.46 62.50 62.46 62.46 10.2K
10:25 62.50 62.50 62.46 62.46 12.5K
10:26 62.39 62.39 62.33 62.33 5.9K
10:27 62.30 62.34 62.30 62.32 1.1K
10:28 62.36 62.39 62.36 62.39 2.3K
10:29 62.39 62.50 62.39 62.50 8.5K
10:30 62.48 62.48 62.47 62.48 2.7K
10:31 62.44 62.45 62.44 62.45 2.0K
10:32 62.46 62.46 62.44 62.44 1.2K
10:33 62.50 62.50 62.46 62.46 4.1K
10:34 62.48 62.48 62.39 62.39 2.3K
10:35 62.41 62.42 62.41 62.42 2.5K
10:36 62.47 62.47 62.47 62.47 0.4K
10:37 62.46 62.47 62.46 62.47 2.4K
10:39 62.42 62.42 62.42 62.42 1.1K
10:41 62.42 62.45 62.39 62.42 2.7K
10:42 62.36 62.36 62.35 62.35 3.4K
10:43 62.30 62.31 62.30 62.31 4.3K
10:45 62.31 62.38 62.29 62.35 2.8K
10:46 62.34 62.34 62.34 62.34 1.2K
10:47 62.28 62.29 62.28 62.29 2.3K
10:48 62.28 62.28 62.28 62.28 0.3K
10:49 62.26 62.26 62.25 62.25 4.7K
10:50 62.25 62.25 62.19 62.19 5.7K
10:51 62.15 62.15 62.07 62.08 6.7K
10:52 62.08 62.09 62.06 62.06 9.9K
10:53 62.05 62.07 61.96 62.07 21.5K
10:54 62.06 62.06 61.99 62.03 4.0K
10:55 62.01 62.05 62.01 62.05 5.4K
10:56 62.06 62.06 62.03 62.06 3.3K
10:57 62.08 62.08 62.08 62.08 0.8K
10:58 62.08 62.13 62.08 62.13 1.0K
10:59 62.17 62.17 62.17 62.17 3.1K
11:00 62.09 62.09 62.09 62.09 2.3K
11:01 62.00 62.06 62.00 62.06 3.4K
11:02 62.04 62.05 62.03 62.03 5.3K
11:03 62.04 62.04 62.04 62.04 1.6K
11:04 62.03 62.05 62.03 62.05 1.0K
11:05 62.06 62.06 62.06 62.06 1.6K
11:06 62.06 62.06 62.03 62.03 2.7K
11:07 62.03 62.03 62.03 62.03 3.7K
11:10 62.00 62.00 62.00 62.00 1.4K
11:11 62.01 62.01 62.01 62.01 1.0K
11:12 62.00 62.00 62.00 62.00 4.0K
11:13 61.93 61.93 61.93 61.93 5.5K
11:14 61.95 62.01 61.95 62.01 5.4K
11:15 62.12 62.12 62.11 62.11 1.2K
11:16 62.13 62.13 62.13 62.13 1.4K
11:17 62.07 62.07 62.07 62.07 1.5K
11:19 62.09 62.09 62.09 62.09 0.9K
11:20 62.11 62.11 62.10 62.10 2.1K
11:21 62.11 62.11 62.08 62.08 1.8K
11:22 62.07 62.09 62.07 62.09 1.8K
11:23 62.02 62.07 62.02 62.07 1.3K
11:24 62.08 62.08 62.08 62.08 1.3K
11:26 62.07 62.09 62.05 62.05 0.8K
11:27 62.09 62.12 62.09 62.12 1.6K
11:29 62.12 62.14 62.12 62.13 1.9K
11:30 62.09 62.09 62.09 62.09 1.3K
11:32 62.14 62.14 62.14 62.14 1.4K
11:34 62.13 62.13 62.13 62.13 2.0K
11:35 62.16 62.16 62.14 62.14 2.0K
11:37 62.06 62.06 62.06 62.06 0.8K
11:38 62.09 62.09 62.05 62.05 1.9K
11:39 62.06 62.08 62.06 62.06 1.9K
11:40 62.06 62.06 62.06 62.06 1.2K
11:41 62.09 62.09 62.09 62.09 0.1K
11:42 62.08 62.09 62.07 62.08 2.2K
11:43 62.07 62.07 62.05 62.05 1.0K
11:45 62.07 62.07 62.07 62.07 0.3K
11:46 62.06 62.07 62.05 62.07 2.1K
11:47 62.08 62.08 62.08 62.08 1.0K
11:48 62.11 62.11 62.11 62.11 0.3K
11:49 62.13 62.13 62.13 62.13 0.3K
11:50 62.13 62.13 62.13 62.13 1.1K
11:51 62.14 62.14 62.14 62.14 1.7K
11:52 62.13 62.13 62.13 62.13 0.5K
11:53 62.14 62.14 62.14 62.14 1.3K
11:54 62.12 62.12 62.12 62.12 0.6K
11:56 62.16 62.18 62.16 62.18 0.6K
11:57 62.14 62.14 62.12 62.12 9.3K
11:58 62.14 62.14 62.12 62.12 1.1K
11:59 62.13 62.14 62.11 62.12 26.9K
12:00 62.12 62.12 62.12 62.12 1.1K
12:01 62.13 62.13 62.10 62.11 3.1K
12:02 62.11 62.11 62.11 62.11 0.5K
12:03 62.11 62.11 62.11 62.11 0.4K
12:04 62.12 62.12 62.12 62.12 1.3K
12:05 62.11 62.12 62.11 62.12 0.9K
12:06 62.10 62.10 62.10 62.10 0.5K
12:07 62.09 62.09 62.08 62.08 0.9K
12:08 62.09 62.10 62.09 62.10 6.4K
12:09 62.05 62.05 62.05 62.05 0.2K
12:10 62.04 62.04 62.04 62.04 2.4K
12:11 62.05 62.05 62.05 62.05 0.7K
12:12 62.05 62.05 62.05 62.05 0.6K
12:13 62.03 62.03 62.03 62.03 1.0K
12:14 62.04 62.04 62.03 62.03 2.0K
12:15 62.02 62.04 62.01 62.04 1.7K
12:16 62.05 62.05 62.05 62.05 4.9K
12:19 62.07 62.07 62.05 62.05 0.2K
12:20 62.04 62.04 62.04 62.04 1.4K
12:21 62.03 62.05 62.03 62.05 0.2K
12:22 62.05 62.07 62.05 62.05 0.4K
12:23 62.07 62.07 62.06 62.06 2.0K
12:25 62.06 62.06 62.06 62.06 0.4K
12:26 62.08 62.08 62.05 62.05 1.9K
12:28 62.03 62.03 62.03 62.03 0.1K
12:29 62.04 62.04 62.04 62.04 0.5K
12:30 62.03 62.03 62.03 62.03 0.2K
12:31 62.04 62.04 62.04 62.04 1.6K
12:32 62.02 62.02 62.02 62.02 0.1K
12:33 62.04 62.04 62.04 62.04 0.9K
12:34 62.01 62.04 62.01 62.02 1.1K
12:35 62.02 62.04 62.01 62.04 2.8K
12:37 62.05 62.05 62.05 62.05 0.3K
12:38 62.05 62.05 62.05 62.05 1.0K
12:40 62.07 62.07 62.06 62.06 1.4K
12:41 62.07 62.07 62.07 62.07 0.2K
12:42 62.04 62.04 62.04 62.04 0.9K
12:43 62.05 62.05 62.03 62.03 0.7K
12:44 62.04 62.04 62.00 62.02 1.8K
12:45 62.01 62.01 62.01 62.01 0.1K
12:46 62.03 62.03 62.03 62.03 0.4K
12:47 61.99 61.99 61.99 61.99 2.2K
12:48 61.99 61.99 61.99 61.99 0.9K
12:51 61.96 61.96 61.96 61.96 0.3K
12:52 61.94 61.94 61.94 61.94 0.6K
12:53 61.93 61.93 61.91 61.91 2.3K
12:54 61.86 61.89 61.86 61.89 5.5K
12:55 61.91 61.91 61.91 61.91 1.1K
12:58 61.89 61.89 61.89 61.89 0.3K
12:59 61.88 61.88 61.88 61.88 0.3K
13:00 61.89 61.89 61.89 61.89 1.1K
13:01 61.86 61.88 61.86 61.88 1.2K
13:02 61.85 61.85 61.85 61.85 2.4K
13:03 61.86 61.86 61.86 61.86 2.4K
13:04 61.90 61.91 61.89 61.91 0.6K
13:05 61.89 61.89 61.89 61.89 0.6K
13:06 61.90 61.90 61.90 61.90 0.3K
13:08 61.88 61.88 61.87 61.87 2.8K
13:09 61.87 61.90 61.87 61.90 3.9K
13:10 61.89 61.89 61.85 61.85 3.4K
13:11 61.85 61.85 61.81 61.82 5.9K
13:13 61.83 61.83 61.83 61.83 0.9K
13:14 61.82 61.83 61.82 61.83 4.5K
13:16 61.80 61.81 61.78 61.78 14.4K
13:17 61.80 61.81 61.80 61.80 2.8K
13:18 61.78 61.78 61.78 61.78 0.6K
13:19 61.78 61.78 61.78 61.78 1.6K
13:20 61.78 61.78 61.78 61.78 0.5K
13:21 61.81 61.81 61.81 61.81 3.7K
13:22 61.82 61.86 61.82 61.86 6.3K
13:23 61.85 61.86 61.85 61.86 10.1K
13:24 61.85 61.85 61.85 61.85 0.4K
13:25 61.84 61.86 61.84 61.84 13.9K
13:26 61.83 61.83 61.83 61.83 0.4K
13:27 61.84 61.85 61.84 61.85 5.6K
13:28 61.86 61.86 61.85 61.85 10.3K
13:29 61.86 61.88 61.85 61.87 3.1K
13:30 61.87 61.88 61.86 61.88 7.3K
13:31 61.88 61.93 61.87 61.93 2.0K
13:32 61.90 61.91 61.89 61.91 7.3K
13:33 61.93 61.93 61.90 61.90 1.5K
13:34 61.91 61.91 61.91 61.91 1.1K
13:35 61.91 61.91 61.91 61.91 0.4K
13:36 61.91 61.92 61.91 61.92 1.4K
13:37 61.91 61.91 61.91 61.91 0.2K
13:38 61.91 61.91 61.91 61.91 0.3K
13:39 61.91 61.91 61.90 61.90 1.3K
13:40 61.92 61.92 61.92 61.92 0.5K
13:41 61.94 61.94 61.94 61.94 0.8K
13:42 61.97 61.97 61.96 61.96 0.6K
13:43 61.95 61.97 61.95 61.95 1.2K
13:45 61.97 61.98 61.95 61.97 1.6K
13:46 61.96 61.97 61.96 61.97 2.0K
13:47 61.97 61.97 61.97 61.97 1.0K
13:49 62.00 62.00 62.00 62.00 0.9K
13:50 61.99 61.99 61.98 61.98 1.1K
13:53 62.00 62.00 61.99 61.99 1.1K
13:54 62.00 62.00 61.98 61.99 1.7K
13:55 61.98 61.98 61.98 61.98 0.4K
13:57 61.99 61.99 61.96 61.96 0.6K
13:59 61.97 61.97 61.96 61.96 1.5K
14:00 61.95 61.95 61.94 61.94 2.5K
14:01 61.95 61.95 61.92 61.92 11.2K
14:02 61.92 61.92 61.92 61.92 1.4K
14:03 61.94 61.94 61.94 61.94 0.9K
14:04 61.93 61.93 61.93 61.93 0.7K
14:05 61.92 61.92 61.91 61.91 3.9K
14:07 61.93 61.93 61.93 61.93 0.5K
14:08 61.93 61.93 61.93 61.93 1.1K
14:09 61.94 61.96 61.92 61.93 2.9K
14:10 61.95 61.95 61.95 61.95 3.0K
14:11 61.96 61.96 61.96 61.96 2.3K
14:12 61.97 61.97 61.95 61.95 2.3K
14:14 61.93 61.93 61.93 61.93 0.2K
14:15 61.95 61.95 61.93 61.93 0.6K
14:16 61.96 61.96 61.96 61.96 8.4K
14:19 61.94 61.94 61.94 61.94 0.4K
14:20 61.97 61.97 61.97 61.97 5.6K
14:21 61.95 61.95 61.95 61.95 1.0K
14:22 61.96 61.96 61.96 61.96 1.4K
14:23 61.95 61.95 61.95 61.95 2.7K
14:25 61.91 61.91 61.91 61.91 0.7K
14:26 61.90 61.90 61.90 61.90 1.2K
14:27 61.92 61.94 61.92 61.93 0.8K
14:29 61.93 61.93 61.93 61.93 0.9K
14:30 61.95 61.96 61.95 61.96 1.7K
14:31 61.94 61.97 61.94 61.97 0.5K
14:33 61.96 61.96 61.96 61.96 0.3K
14:35 61.97 61.97 61.97 61.97 2.4K
14:36 61.98 61.99 61.97 61.99 1.3K
14:38 61.97 61.97 61.97 61.97 0.8K
14:39 61.94 61.94 61.92 61.92 0.8K
14:40 61.94 61.94 61.94 61.94 0.7K
14:41 61.96 61.96 61.96 61.96 0.3K
14:42 61.96 61.96 61.96 61.96 1.3K
14:43 61.97 61.97 61.97 61.97 0.4K
14:44 61.98 61.98 61.98 61.98 0.9K
14:45 61.98 61.98 61.98 61.98 0.2K
14:46 61.97 61.97 61.97 61.97 1.6K
14:47 61.97 61.97 61.97 61.97 3.9K
14:50 61.96 61.96 61.95 61.95 2.8K
14:51 61.97 61.97 61.97 61.97 0.1K
14:52 61.97 61.99 61.97 61.99 1.3K
14:53 61.99 61.99 61.99 61.99 1.5K
14:54 61.98 61.98 61.98 61.98 0.8K
14:56 61.98 61.98 61.95 61.97 1.7K
14:58 61.98 61.98 61.98 61.98 0.4K
15:01 61.98 61.99 61.98 61.98 1.6K
15:02 61.99 62.00 61.99 61.99 3.4K
15:03 61.97 61.97 61.96 61.96 1.8K
15:05 61.99 61.99 61.99 61.99 0.6K
15:06 61.98 61.98 61.98 61.98 1.6K
15:07 61.98 61.99 61.98 61.99 1.0K
15:08 61.97 61.99 61.97 61.99 0.6K
15:09 61.97 62.00 61.97 61.98 1.3K
15:10 61.98 61.98 61.98 61.98 0.4K
15:11 61.97 61.97 61.97 61.97 0.7K
15:12 61.98 61.99 61.98 61.99 10.4K
15:13 61.98 62.02 61.98 62.02 5.8K
15:14 62.02 62.02 62.00 62.00 3.6K
15:15 62.02 62.04 62.01 62.04 2.8K
15:16 62.02 62.02 62.02 62.02 1.1K
15:17 62.01 62.01 62.01 62.01 0.7K
15:18 62.00 62.00 62.00 62.00 0.2K
15:19 62.02 62.02 62.02 62.02 11.0K
15:20 62.02 62.02 62.02 62.02 3.3K
15:21 62.03 62.03 62.01 62.01 2.8K
15:22 62.00 62.00 62.00 62.00 0.7K
15:23 62.00 62.02 62.00 62.02 0.5K
15:24 62.00 62.00 62.00 62.00 1.1K
15:25 62.00 62.00 61.99 62.00 2.7K
15:26 62.01 62.01 61.97 61.97 1.5K
15:27 61.98 61.98 61.98 61.98 0.7K
15:28 61.99 62.01 61.99 62.00 2.5K
15:29 61.99 62.01 61.97 61.97 1.1K
15:30 61.97 61.97 61.93 61.93 1.0K
15:31 61.96 61.97 61.95 61.97 9.0K
15:32 61.95 61.97 61.95 61.96 1.2K
15:33 61.95 61.98 61.95 61.98 4.7K
15:34 61.98 61.99 61.96 61.99 4.3K
15:35 61.97 61.97 61.97 61.97 0.4K
15:36 61.98 61.98 61.96 61.96 3.1K
15:37 61.93 61.93 61.93 61.93 5.5K
15:38 61.94 61.96 61.93 61.93 5.4K
15:39 61.95 61.95 61.95 61.95 0.7K
15:41 61.94 61.97 61.94 61.97 1.9K
15:42 61.96 61.96 61.95 61.95 2.8K
15:43 61.95 61.95 61.93 61.95 3.8K
15:44 61.92 61.92 61.92 61.92 0.9K
15:45 61.91 61.91 61.91 61.91 2.1K
15:46 61.92 61.92 61.91 61.91 3.3K
15:47 61.90 61.90 61.90 61.90 7.5K
15:48 61.91 61.91 61.91 61.91 1.7K
15:49 61.90 61.91 61.90 61.91 7.6K
15:50 61.85 61.85 61.85 61.85 2.1K
15:51 61.87 61.87 61.86 61.87 4.6K
15:52 61.88 61.88 61.87 61.87 1.4K
15:53 61.89 61.90 61.89 61.89 4.3K
15:54 61.88 61.90 61.88 61.90 2.2K
15:55 61.90 61.90 61.89 61.89 5.5K
15:56 61.83 61.83 61.83 61.83 2.3K
15:57 61.83 61.85 61.83 61.85 2.0K
15:58 61.83 61.84 61.82 61.84 16.0K
15:59 61.84 61.85 61.81 61.81 45.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available