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 61.41 61.47 61.38 61.40 61.4K
09:31 61.54 61.54 61.27 61.27 4.0K
09:32 61.30 61.30 61.10 61.10 9.9K
09:33 61.13 61.16 61.13 61.16 3.5K
09:34 61.16 61.22 61.16 61.20 6.8K
09:35 61.20 61.22 61.17 61.21 12.2K
09:36 61.21 61.24 61.21 61.24 11.9K
09:37 61.25 61.32 61.25 61.29 3.9K
09:38 61.33 61.40 61.33 61.37 4.5K
09:39 61.38 61.40 61.37 61.37 3.8K
09:40 61.40 61.42 61.40 61.42 10.4K
09:41 61.40 61.55 61.40 61.50 11.0K
09:42 61.55 61.59 61.54 61.59 6.6K
09:43 61.60 61.60 61.60 61.60 0.4K
09:44 61.60 61.60 61.56 61.56 4.9K
09:45 61.54 61.58 61.54 61.58 4.8K
09:46 61.49 61.55 61.49 61.55 1.7K
09:47 61.53 61.53 61.53 61.53 0.7K
09:48 61.55 61.55 61.54 61.54 2.4K
09:49 61.53 61.55 61.53 61.54 1.0K
09:50 61.55 61.62 61.55 61.56 6.2K
09:52 61.57 61.57 61.57 61.57 0.5K
09:53 61.56 61.56 61.48 61.48 8.0K
09:54 61.48 61.48 61.48 61.48 1.1K
09:55 61.47 61.50 61.47 61.48 3.0K
09:56 61.47 61.49 61.47 61.49 1.1K
09:57 61.51 61.51 61.51 61.51 0.7K
09:58 61.53 61.53 61.50 61.50 1.5K
09:59 61.53 61.53 61.53 61.53 0.4K
10:00 61.53 61.53 61.53 61.53 1.4K
10:01 61.57 61.57 61.56 61.56 0.6K
10:02 61.54 61.60 61.54 61.60 2.1K
10:03 61.52 61.54 61.47 61.47 3.2K
10:04 61.46 61.46 61.46 61.46 0.2K
10:05 61.46 61.46 61.46 61.46 0.3K
10:06 61.46 61.46 61.44 61.44 2.1K
10:07 61.42 61.48 61.40 61.46 17.6K
10:08 61.46 61.46 61.46 61.46 0.5K
10:09 61.45 61.49 61.44 61.45 4.7K
10:10 61.49 61.50 61.49 61.50 11.2K
10:11 61.55 61.55 61.55 61.55 0.3K
10:12 61.51 61.51 61.51 61.51 3.4K
10:13 61.50 61.54 61.50 61.54 1.8K
10:14 61.50 61.52 61.50 61.52 5.2K
10:15 61.53 61.53 61.53 61.53 0.8K
10:16 61.51 61.53 61.51 61.53 1.2K
10:17 61.56 61.60 61.56 61.58 1.9K
10:18 61.60 61.65 61.60 61.65 1.4K
10:19 61.59 61.59 61.56 61.56 2.1K
10:21 61.51 61.52 61.51 61.52 3.0K
10:22 61.53 61.53 61.50 61.50 1.6K
10:23 61.42 61.42 61.42 61.42 1.3K
10:24 61.47 61.51 61.44 61.44 1.5K
10:25 61.45 61.47 61.44 61.47 1.7K
10:26 61.47 61.47 61.47 61.47 0.2K
10:27 61.50 61.54 61.50 61.50 4.3K
10:28 61.50 61.52 61.49 61.51 2.4K
10:30 61.48 61.50 61.45 61.50 2.1K
10:31 61.45 61.45 61.40 61.41 3.6K
10:33 61.40 61.41 61.37 61.37 1.8K
10:34 61.41 61.41 61.39 61.39 2.3K
10:35 61.45 61.45 61.45 61.45 0.7K
10:36 61.43 61.43 61.43 61.43 0.6K
10:37 61.39 61.40 61.39 61.40 0.5K
10:38 61.40 61.45 61.38 61.45 2.5K
10:40 61.42 61.42 61.39 61.39 2.0K
10:41 61.42 61.42 61.42 61.42 0.3K
10:43 61.43 61.45 61.41 61.45 2.7K
10:44 61.41 61.42 61.41 61.42 0.9K
10:45 61.44 61.44 61.44 61.44 0.8K
10:46 61.44 61.44 61.43 61.43 1.1K
10:47 61.40 61.41 61.40 61.41 1.8K
10:48 61.41 61.41 61.39 61.39 1.6K
10:49 61.40 61.42 61.40 61.40 2.8K
10:50 61.44 61.46 61.42 61.46 1.7K
10:51 61.44 61.46 61.44 61.45 1.0K
10:52 61.46 61.49 61.46 61.49 0.8K
10:53 61.49 61.49 61.49 61.49 1.4K
10:54 61.47 61.47 61.47 61.47 0.8K
10:55 61.48 61.48 61.48 61.48 0.5K
10:56 61.47 61.49 61.42 61.49 7.8K
10:57 61.48 61.48 61.47 61.47 0.6K
10:58 61.47 61.47 61.43 61.45 2.8K
11:00 61.42 61.42 61.39 61.40 1.3K
11:01 61.43 61.43 61.43 61.43 1.1K
11:03 61.39 61.46 61.39 61.46 1.8K
11:04 61.47 61.47 61.47 61.47 1.3K
11:05 61.41 61.41 61.38 61.38 2.1K
11:06 61.40 61.40 61.40 61.40 0.9K
11:07 61.39 61.40 61.39 61.40 1.3K
11:08 61.39 61.40 61.39 61.40 0.6K
11:09 61.40 61.43 61.39 61.39 2.1K
11:10 61.41 61.41 61.39 61.39 1.2K
11:12 61.39 61.42 61.38 61.42 2.5K
11:13 61.42 61.42 61.42 61.42 1.7K
11:14 61.46 61.46 61.46 61.46 1.7K
11:15 61.40 61.44 61.39 61.39 4.5K
11:16 61.39 61.39 61.39 61.39 0.5K
11:17 61.41 61.41 61.39 61.39 2.7K
11:18 61.33 61.34 61.31 61.34 2.5K
11:19 61.33 61.36 61.33 61.36 1.1K
11:20 61.36 61.36 61.36 61.36 1.3K
11:21 61.36 61.38 61.36 61.38 2.2K
11:22 61.34 61.34 61.34 61.34 0.3K
11:23 61.33 61.33 61.33 61.33 0.6K
11:24 61.35 61.35 61.35 61.35 1.0K
11:25 61.40 61.40 61.39 61.39 1.8K
11:28 61.33 61.34 61.33 61.34 2.0K
11:30 61.35 61.35 61.34 61.34 0.9K
11:31 61.34 61.34 61.32 61.32 2.6K
11:32 61.28 61.28 61.26 61.28 14.6K
11:33 61.29 61.29 61.29 61.29 0.3K
11:34 61.33 61.35 61.32 61.32 1.8K
11:35 61.31 61.32 61.28 61.31 5.0K
11:36 61.31 61.32 61.29 61.32 6.6K
11:37 61.33 61.33 61.33 61.33 1.7K
11:38 61.38 61.38 61.35 61.35 4.1K
11:39 61.38 61.38 61.37 61.37 2.7K
11:41 61.38 61.40 61.38 61.38 2.4K
11:42 61.39 61.39 61.38 61.38 3.4K
11:43 61.39 61.40 61.39 61.40 3.3K
11:44 61.41 61.41 61.41 61.41 1.2K
11:45 61.40 61.40 61.37 61.37 2.0K
11:46 61.38 61.38 61.36 61.36 0.5K
11:47 61.39 61.39 61.36 61.36 2.1K
11:48 61.37 61.39 61.37 61.39 1.0K
11:50 61.37 61.37 61.37 61.37 1.7K
11:53 61.39 61.39 61.39 61.39 1.2K
11:54 61.40 61.40 61.39 61.39 2.0K
11:55 61.38 61.38 61.36 61.37 3.4K
11:56 61.36 61.36 61.36 61.36 1.1K
11:59 61.37 61.37 61.37 61.37 1.3K
12:01 61.37 61.38 61.37 61.38 0.7K
12:02 61.41 61.41 61.41 61.41 0.5K
12:03 61.40 61.40 61.40 61.40 0.2K
12:04 61.39 61.39 61.39 61.39 1.5K
12:05 61.39 61.39 61.39 61.39 0.3K
12:06 61.36 61.36 61.34 61.34 3.7K
12:07 61.37 61.37 61.37 61.37 0.4K
12:08 61.38 61.38 61.38 61.38 0.1K
12:09 61.39 61.39 61.38 61.38 1.5K
12:10 61.39 61.43 61.39 61.43 1.7K
12:11 61.40 61.40 61.40 61.40 0.3K
12:12 61.38 61.38 61.37 61.37 1.3K
12:13 61.39 61.40 61.39 61.40 2.0K
12:14 61.39 61.39 61.38 61.39 0.8K
12:15 61.38 61.38 61.38 61.38 1.6K
12:18 61.42 61.42 61.42 61.42 1.6K
12:19 61.42 61.42 61.42 61.42 0.7K
12:20 61.42 61.42 61.42 61.42 1.2K
12:21 61.39 61.39 61.39 61.39 1.3K
12:22 61.38 61.38 61.38 61.38 1.1K
12:24 61.38 61.39 61.38 61.38 1.5K
12:25 61.39 61.39 61.39 61.39 0.9K
12:26 61.37 61.38 61.37 61.37 11.3K
12:27 61.36 61.36 61.36 61.36 1.9K
12:28 61.37 61.41 61.37 61.41 11.1K
12:29 61.40 61.40 61.40 61.40 0.1K
12:30 61.41 61.41 61.41 61.41 2.7K
12:31 61.39 61.39 61.37 61.37 2.5K
12:32 61.36 61.36 61.36 61.36 1.3K
12:33 61.36 61.36 61.36 61.36 5.0K
12:34 61.34 61.34 61.34 61.34 0.2K
12:35 61.33 61.34 61.33 61.34 0.9K
12:36 61.35 61.35 61.35 61.35 5.4K
12:37 61.35 61.35 61.35 61.35 0.2K
12:38 61.34 61.34 61.34 61.34 0.5K
12:39 61.32 61.33 61.32 61.33 2.0K
12:40 61.32 61.32 61.32 61.32 0.1K
12:41 61.32 61.32 61.32 61.32 0.7K
12:42 61.33 61.36 61.33 61.36 0.4K
12:43 61.36 61.36 61.31 61.31 0.9K
12:44 61.31 61.31 61.31 61.31 0.6K
12:46 61.29 61.29 61.29 61.29 0.6K
12:47 61.30 61.30 61.30 61.30 1.7K
12:48 61.30 61.30 61.30 61.30 2.7K
12:49 61.30 61.30 61.30 61.30 2.0K
12:50 61.31 61.31 61.31 61.31 1.1K
12:51 61.31 61.31 61.31 61.31 0.6K
12:52 61.32 61.32 61.32 61.32 0.2K
12:53 61.27 61.27 61.27 61.27 0.4K
12:54 61.32 61.32 61.26 61.28 1.8K
12:56 61.30 61.30 61.30 61.30 0.8K
12:57 61.36 61.36 61.36 61.36 2.0K
12:58 61.26 61.32 61.26 61.29 0.7K
12:59 61.31 61.31 61.31 61.31 3.2K
13:00 61.31 61.31 61.31 61.31 0.6K
13:01 61.32 61.32 61.31 61.31 3.3K
13:02 61.31 61.31 61.30 61.30 0.6K
13:03 61.31 61.32 61.31 61.31 1.8K
13:04 61.28 61.28 61.28 61.28 1.2K
13:06 61.31 61.31 61.30 61.30 0.8K
13:07 61.30 61.34 61.30 61.34 3.4K
13:08 61.32 61.32 61.32 61.32 0.5K
13:09 61.30 61.30 61.30 61.30 1.0K
13:10 61.30 61.30 61.30 61.30 1.4K
13:11 61.29 61.29 61.29 61.29 0.9K
13:12 61.29 61.29 61.29 61.29 0.4K
13:13 61.26 61.26 61.26 61.26 0.2K
13:14 61.28 61.28 61.24 61.26 2.9K
13:15 61.27 61.27 61.24 61.24 1.2K
13:16 61.22 61.22 61.22 61.22 0.3K
13:17 61.25 61.26 61.25 61.26 2.0K
13:18 61.27 61.27 61.24 61.26 1.4K
13:19 61.24 61.25 61.23 61.25 5.0K
13:20 61.24 61.24 61.24 61.24 0.3K
13:21 61.26 61.26 61.24 61.24 0.4K
13:22 61.26 61.27 61.26 61.27 1.0K
13:23 61.27 61.27 61.27 61.27 0.1K
13:24 61.27 61.27 61.27 61.27 1.2K
13:25 61.27 61.27 61.27 61.27 0.2K
13:26 61.24 61.30 61.24 61.30 2.4K
13:29 61.26 61.28 61.26 61.26 1.0K
13:30 61.26 61.26 61.26 61.26 0.6K
13:31 61.24 61.24 61.24 61.24 0.6K
13:32 61.28 61.30 61.28 61.30 1.2K
13:33 61.29 61.29 61.29 61.29 0.7K
13:35 61.28 61.30 61.28 61.30 1.4K
13:36 61.26 61.27 61.26 61.27 8.2K
13:37 61.28 61.28 61.28 61.28 0.2K
13:38 61.30 61.30 61.25 61.28 1.3K
13:39 61.26 61.28 61.26 61.28 0.6K
13:40 61.25 61.25 61.24 61.24 4.2K
13:41 61.28 61.28 61.28 61.28 0.7K
13:43 61.31 61.31 61.31 61.31 1.1K
13:45 61.30 61.30 61.29 61.29 2.8K
13:47 61.26 61.27 61.25 61.27 3.8K
13:48 61.29 61.29 61.29 61.29 2.0K
13:49 61.28 61.30 61.28 61.30 7.4K
13:50 61.29 61.30 61.29 61.30 2.0K
13:53 61.28 61.28 61.26 61.26 5.1K
13:54 61.23 61.23 61.23 61.23 0.3K
13:56 61.24 61.24 61.24 61.24 0.8K
13:57 61.23 61.23 61.23 61.23 2.4K
13:58 61.23 61.23 61.21 61.21 2.1K
14:00 61.21 61.22 61.21 61.22 0.9K
14:01 61.23 61.23 61.23 61.23 0.4K
14:02 61.23 61.25 61.23 61.23 2.3K
14:04 61.24 61.24 61.24 61.24 2.0K
14:05 61.25 61.25 61.23 61.23 1.7K
14:06 61.24 61.25 61.24 61.25 1.5K
14:07 61.25 61.25 61.25 61.25 1.3K
14:09 61.24 61.26 61.24 61.26 2.3K
14:10 61.23 61.23 61.23 61.23 0.4K
14:11 61.24 61.24 61.23 61.23 1.2K
14:12 61.24 61.24 61.24 61.24 0.3K
14:14 61.23 61.23 61.23 61.23 0.7K
14:15 61.23 61.23 61.23 61.23 0.6K
14:16 61.23 61.23 61.23 61.23 0.4K
14:18 61.22 61.22 61.22 61.22 0.2K
14:19 61.22 61.22 61.21 61.21 0.9K
14:20 61.24 61.24 61.22 61.22 0.5K
14:21 61.22 61.22 61.19 61.19 3.3K
14:22 61.21 61.22 61.21 61.22 1.4K
14:23 61.21 61.21 61.21 61.21 0.2K
14:24 61.22 61.22 61.22 61.22 0.2K
14:25 61.21 61.21 61.20 61.20 1.0K
14:26 61.25 61.25 61.25 61.25 4.8K
14:27 61.24 61.24 61.24 61.24 0.1K
14:28 61.24 61.24 61.24 61.24 0.6K
14:29 61.23 61.23 61.23 61.23 0.4K
14:30 61.22 61.22 61.22 61.22 0.9K
14:31 61.26 61.26 61.26 61.26 0.6K
14:32 61.24 61.25 61.24 61.25 0.5K
14:33 61.24 61.28 61.24 61.26 1.1K
14:34 61.24 61.24 61.24 61.23 1.1K
14:35 61.22 61.22 61.22 61.22 0.6K
14:36 61.26 61.26 61.26 61.26 0.2K
14:38 61.23 61.23 61.23 61.23 1.7K
14:39 61.22 61.24 61.22 61.24 5.1K
14:40 61.25 61.25 61.25 61.25 1.1K
14:42 61.23 61.24 61.23 61.24 1.6K
14:43 61.24 61.24 61.22 61.22 5.9K
14:44 61.20 61.20 61.17 61.17 0.5K
14:45 61.16 61.18 61.16 61.18 3.2K
14:46 61.18 61.18 61.17 61.17 1.7K
14:47 61.17 61.19 61.17 61.19 0.8K
14:48 61.19 61.22 61.19 61.21 1.4K
14:49 61.19 61.19 61.18 61.18 0.8K
14:50 61.18 61.18 61.18 61.18 0.7K
14:51 61.22 61.22 61.22 61.22 0.8K
14:52 61.22 61.22 61.20 61.20 0.8K
14:53 61.20 61.20 61.16 61.16 2.2K
14:54 61.20 61.20 61.18 61.18 2.4K
14:59 61.23 61.23 61.23 61.23 0.3K
15:00 61.20 61.21 61.20 61.21 0.9K
15:01 61.23 61.23 61.20 61.20 1.0K
15:02 61.21 61.21 61.21 61.21 0.4K
15:03 61.22 61.23 61.22 61.23 1.7K
15:04 61.22 61.22 61.22 61.22 0.2K
15:05 61.20 61.22 61.18 61.18 7.3K
15:06 61.20 61.20 61.20 61.20 0.2K
15:07 61.20 61.20 61.20 61.20 2.3K
15:09 61.19 61.21 61.18 61.21 1.6K
15:10 61.18 61.18 61.18 61.18 0.5K
15:12 61.19 61.20 61.19 61.20 2.2K
15:15 61.17 61.18 61.15 61.17 9.4K
15:16 61.16 61.16 61.16 61.16 0.3K
15:17 61.15 61.15 61.15 61.15 1.0K
15:18 61.15 61.15 61.15 61.15 0.4K
15:19 61.15 61.15 61.15 61.15 0.2K
15:20 61.14 61.14 61.14 61.14 1.7K
15:21 61.16 61.17 61.12 61.12 1.9K
15:24 61.18 61.18 61.17 61.17 0.3K
15:25 61.17 61.17 61.17 61.17 2.9K
15:28 61.17 61.17 61.17 61.17 0.6K
15:29 61.17 61.17 61.17 61.17 0.4K
15:30 61.18 61.18 61.16 61.16 13.2K
15:31 61.16 61.17 61.16 61.17 1.9K
15:32 61.17 61.17 61.17 61.17 1.3K
15:33 61.17 61.17 61.15 61.15 1.7K
15:34 61.15 61.15 61.15 61.15 0.9K
15:35 61.14 61.14 61.13 61.14 1.9K
15:36 61.14 61.14 61.14 61.14 0.3K
15:37 61.13 61.16 61.13 61.15 2.6K
15:39 61.16 61.19 61.15 61.17 1.9K
15:40 61.17 61.17 61.15 61.16 1.9K
15:41 61.16 61.16 61.16 61.16 1.6K
15:42 61.17 61.17 61.17 61.17 0.4K
15:43 61.17 61.17 61.15 61.15 3.3K
15:44 61.16 61.16 61.16 61.16 1.3K
15:45 61.17 61.17 61.17 61.17 2.9K
15:46 61.15 61.16 61.15 61.16 2.8K
15:47 61.16 61.17 61.16 61.17 0.7K
15:48 61.14 61.15 61.14 61.15 0.6K
15:49 61.15 61.18 61.15 61.18 2.3K
15:50 61.20 61.20 61.14 61.14 6.6K
15:51 61.13 61.13 61.12 61.12 2.9K
15:52 61.11 61.13 61.11 61.11 8.3K
15:53 61.12 61.12 61.08 61.11 2.4K
15:54 61.11 61.15 61.10 61.13 8.3K
15:55 61.12 61.12 61.11 61.12 5.6K
15:56 61.12 61.14 61.10 61.13 2.0K
15:57 61.13 61.17 61.13 61.17 5.4K
15:58 61.16 61.17 61.15 61.17 1.5K
15:59 61.15 61.22 61.15 61.19 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available