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 61.43 61.43 61.19 61.19 31.3K
09:31 61.45 61.48 61.45 61.48 1.7K
09:32 61.47 61.55 61.47 61.51 15.9K
09:33 61.51 61.59 61.51 61.59 2.1K
09:34 61.57 61.57 61.54 61.54 1.2K
09:35 61.55 61.59 61.55 61.55 1.0K
09:36 61.55 61.55 61.55 61.55 0.7K
09:37 61.55 61.55 61.55 61.55 1.0K
09:38 61.57 61.57 61.55 61.55 1.6K
09:39 61.53 61.53 61.53 61.53 1.3K
09:40 61.52 61.55 61.52 61.55 0.9K
09:41 61.55 61.55 61.55 61.55 0.3K
09:42 61.50 61.52 61.48 61.48 1.6K
09:43 61.58 61.58 61.58 61.58 0.4K
09:44 61.60 61.61 61.55 61.55 1.2K
09:45 61.55 61.55 61.53 61.53 1.0K
09:46 61.46 61.46 61.46 61.46 1.0K
09:47 61.52 61.52 61.52 61.52 0.7K
09:48 61.53 61.53 61.48 61.48 1.3K
09:49 61.48 61.53 61.48 61.53 2.7K
09:50 61.52 61.52 61.51 61.51 0.6K
09:51 61.48 61.48 61.48 61.48 0.3K
09:52 61.47 61.47 61.47 61.47 1.6K
09:53 61.50 61.54 61.44 61.54 1.2K
09:54 61.54 61.55 61.54 61.55 1.4K
09:55 61.57 61.57 61.56 61.56 3.0K
09:57 61.54 61.54 61.53 61.53 1.4K
09:58 61.47 61.47 61.44 61.44 1.1K
09:59 61.41 61.42 61.40 61.40 2.5K
10:00 61.44 61.45 61.40 61.42 3.2K
10:01 61.40 61.47 61.40 61.47 2.7K
10:02 61.39 61.39 61.39 61.38 0.5K
10:04 61.43 61.43 61.43 61.43 24.9K
10:05 61.46 61.50 61.46 61.50 0.6K
10:06 61.52 61.52 61.52 61.52 0.4K
10:08 61.57 61.57 61.57 61.57 0.6K
10:09 61.57 61.58 61.57 61.58 5.6K
10:10 61.59 61.59 61.57 61.57 1.5K
10:11 61.57 61.57 61.57 61.57 4.1K
10:12 61.50 61.50 61.50 61.50 0.3K
10:13 61.50 61.56 61.50 61.56 1.7K
10:15 61.52 61.52 61.52 61.52 1.5K
10:16 61.55 61.55 61.55 61.55 1.3K
10:18 61.48 61.48 61.48 61.48 0.3K
10:19 61.50 61.50 61.46 61.46 0.9K
10:20 61.48 61.48 61.48 61.48 1.4K
10:21 61.47 61.47 61.47 61.47 1.0K
10:22 61.43 61.46 61.42 61.42 0.8K
10:23 61.38 61.38 61.38 61.38 1.1K
10:27 61.39 61.39 61.39 61.39 1.0K
10:28 61.43 61.43 61.43 61.43 0.3K
10:29 61.47 61.47 61.47 61.47 1.0K
10:30 61.50 61.50 61.50 61.50 0.6K
10:31 61.50 61.50 61.50 61.50 1.6K
10:34 61.53 61.53 61.53 61.53 0.8K
10:37 61.58 61.58 61.58 61.58 0.3K
10:38 61.60 61.60 61.60 61.60 0.8K
10:39 61.52 61.52 61.52 61.52 0.6K
10:40 61.54 61.55 61.54 61.55 0.7K
10:41 61.57 61.57 61.54 61.54 1.0K
10:43 61.57 61.57 61.57 61.57 0.3K
10:44 61.59 61.59 61.57 61.57 1.1K
10:45 61.61 61.61 61.61 61.61 0.6K
10:47 61.59 61.59 61.59 61.59 1.1K
10:50 61.65 61.65 61.62 61.62 1.8K
10:52 61.69 61.69 61.69 61.68 0.3K
10:53 61.69 61.69 61.65 61.65 0.8K
10:54 61.65 61.65 61.63 61.64 0.9K
10:55 61.67 61.67 61.64 61.64 3.0K
10:56 61.65 61.65 61.65 61.65 0.7K
10:57 61.72 61.72 61.71 61.71 0.9K
10:58 61.69 61.69 61.66 61.66 3.5K
10:59 61.66 61.66 61.66 61.66 1.2K
11:00 61.64 61.66 61.64 61.66 11.2K
11:01 61.65 61.66 61.65 61.66 1.0K
11:03 61.70 61.70 61.70 61.70 0.7K
11:04 61.73 61.73 61.73 61.73 0.3K
11:05 61.70 61.79 61.70 61.79 2.1K
11:07 61.77 61.77 61.77 61.77 0.8K
11:08 61.77 61.77 61.76 61.76 0.7K
11:09 61.70 61.70 61.70 61.70 0.3K
11:10 61.73 61.73 61.73 61.73 0.8K
11:11 61.70 61.70 61.70 61.70 0.4K
11:13 61.72 61.73 61.72 61.73 0.4K
11:14 61.68 61.68 61.68 61.68 0.4K
11:15 61.67 61.67 61.67 61.67 0.1K
11:16 61.69 61.70 61.69 61.70 0.6K
11:17 61.72 61.77 61.72 61.77 1.3K
11:18 61.71 61.71 61.71 61.71 0.4K
11:19 61.72 61.75 61.72 61.75 0.8K
11:20 61.76 61.76 61.76 61.76 0.4K
11:21 61.75 61.75 61.75 61.75 0.4K
11:22 61.76 61.76 61.75 61.75 1.3K
11:23 61.76 61.76 61.76 61.76 0.8K
11:24 61.80 61.80 61.78 61.78 0.9K
11:25 61.84 61.84 61.80 61.80 7.7K
11:28 61.83 61.83 61.83 61.83 4.7K
11:30 61.84 61.88 61.81 61.88 12.2K
11:31 61.84 61.86 61.83 61.83 3.5K
11:32 61.83 61.83 61.83 61.83 1.3K
11:34 61.77 61.82 61.77 61.82 1.3K
11:35 61.80 61.80 61.80 61.80 0.7K
11:36 61.81 61.83 61.81 61.82 2.7K
11:37 61.83 61.83 61.83 61.83 2.9K
11:39 61.84 61.85 61.84 61.85 0.3K
11:40 61.86 61.86 61.86 61.86 2.5K
11:41 61.86 61.86 61.86 61.86 0.6K
11:42 61.85 61.85 61.81 61.81 0.8K
11:43 61.84 61.84 61.84 61.84 0.5K
11:44 61.84 61.86 61.84 61.86 0.8K
11:45 61.84 61.84 61.84 61.84 0.5K
11:47 61.86 61.86 61.86 61.86 1.7K
11:48 61.86 61.86 61.84 61.84 1.5K
11:49 61.83 61.83 61.83 61.83 0.9K
11:50 61.82 61.82 61.82 61.82 1.7K
11:52 61.84 61.84 61.84 61.84 0.7K
11:53 61.84 61.84 61.84 61.84 0.3K
11:54 61.86 61.86 61.86 61.86 1.0K
11:57 61.83 61.83 61.83 61.83 0.7K
11:58 61.81 61.85 61.81 61.83 1.6K
11:59 61.83 61.85 61.81 61.81 2.4K
12:01 61.76 61.80 61.76 61.79 0.4K
12:03 61.81 61.81 61.81 61.81 0.3K
12:04 61.79 61.81 61.79 61.79 0.9K
12:05 61.78 61.85 61.78 61.85 0.7K
12:06 61.84 61.84 61.79 61.79 0.5K
12:07 61.82 61.82 61.82 61.82 0.1K
12:08 61.85 61.85 61.85 61.85 0.7K
12:09 61.86 61.87 61.86 61.87 0.9K
12:11 61.85 61.85 61.85 61.85 1.4K
12:12 61.84 61.84 61.84 61.84 7.8K
12:13 61.84 61.84 61.84 61.84 0.4K
12:14 61.78 61.78 61.78 61.78 0.2K
12:15 61.80 61.80 61.80 61.80 1.6K
12:16 61.83 61.83 61.83 61.83 3.1K
12:17 61.81 61.81 61.81 61.81 0.3K
12:18 61.82 61.82 61.82 61.82 2.0K
12:19 61.84 61.85 61.78 61.83 4.2K
12:20 61.82 61.82 61.82 61.82 0.3K
12:21 61.83 61.83 61.83 61.83 0.7K
12:23 61.84 61.84 61.84 61.84 0.5K
12:24 61.84 61.84 61.84 61.84 0.8K
12:25 61.85 61.85 61.84 61.84 1.5K
12:26 61.83 61.84 61.83 61.84 1.2K
12:27 61.84 61.84 61.83 61.83 3.6K
12:28 61.84 61.84 61.83 61.83 1.2K
12:29 61.83 61.84 61.83 61.84 1.1K
12:31 61.83 61.87 61.83 61.87 0.2K
12:32 61.83 61.86 61.83 61.86 0.4K
12:33 61.83 61.83 61.83 61.83 1.6K
12:36 61.83 61.83 61.83 61.83 3.9K
12:37 61.84 61.84 61.84 61.84 0.4K
12:38 61.88 61.88 61.86 61.86 0.7K
12:39 61.88 61.88 61.88 61.88 0.3K
12:40 61.88 61.88 61.85 61.85 1.4K
12:41 61.87 61.88 61.86 61.88 1.8K
12:43 61.85 61.85 61.85 61.85 1.0K
12:46 61.90 61.90 61.90 61.90 0.1K
12:48 61.90 61.90 61.88 61.88 1.3K
12:49 61.90 61.90 61.90 61.90 0.6K
12:50 61.90 61.90 61.89 61.89 0.9K
12:51 61.90 61.90 61.90 61.90 0.8K
12:52 61.90 61.90 61.90 61.90 0.2K
12:53 61.87 61.90 61.87 61.90 0.9K
12:55 61.90 61.90 61.90 61.90 0.3K
12:56 61.87 61.89 61.87 61.89 0.7K
12:57 61.90 61.90 61.90 61.90 2.8K
12:58 61.88 61.88 61.88 61.88 0.3K
12:59 61.90 61.90 61.88 61.88 6.8K
13:00 61.86 61.86 61.86 61.85 0.5K
13:01 61.89 61.89 61.85 61.85 2.3K
13:03 61.88 61.88 61.88 61.88 0.2K
13:04 61.88 61.88 61.88 61.88 1.6K
13:05 61.84 61.86 61.84 61.86 1.5K
13:07 61.83 61.84 61.83 61.84 0.5K
13:08 61.82 61.82 61.82 61.82 0.4K
13:09 61.87 61.87 61.87 61.87 0.3K
13:10 61.90 61.90 61.90 61.90 0.2K
13:11 61.84 61.84 61.84 61.84 3.0K
13:12 61.86 61.86 61.85 61.85 1.0K
13:13 61.86 61.86 61.86 61.86 0.9K
13:14 61.85 61.85 61.85 61.85 0.9K
13:16 61.86 61.86 61.86 61.86 2.2K
13:17 61.87 61.87 61.87 61.87 0.5K
13:20 61.87 61.87 61.87 61.87 0.2K
13:21 61.87 61.89 61.87 61.89 2.3K
13:23 61.86 61.86 61.86 61.86 0.2K
13:24 61.80 61.80 61.80 61.80 0.7K
13:27 61.84 61.84 61.84 61.84 0.2K
13:28 61.86 61.86 61.86 61.86 1.4K
13:30 61.85 61.87 61.85 61.86 2.0K
13:32 61.91 61.91 61.86 61.86 0.7K
13:34 61.89 61.92 61.89 61.92 2.2K
13:35 61.92 61.92 61.86 61.92 1.0K
13:36 61.91 61.91 61.91 61.91 0.2K
13:38 61.91 61.91 61.89 61.89 2.3K
13:40 61.92 61.92 61.92 61.92 0.2K
13:41 61.92 61.92 61.91 61.91 1.5K
13:42 61.92 61.92 61.92 61.92 0.3K
13:45 61.91 61.91 61.91 61.91 1.0K
13:46 61.91 61.91 61.91 61.91 0.2K
13:47 61.93 61.94 61.93 61.94 0.2K
13:48 61.92 61.92 61.90 61.91 3.2K
13:50 61.91 61.92 61.91 61.92 1.3K
13:52 61.90 61.92 61.90 61.92 0.6K
13:53 61.92 61.93 61.91 61.92 1.2K
13:54 61.91 61.92 61.91 61.92 0.9K
13:55 61.91 61.91 61.91 61.91 0.1K
13:56 61.91 61.91 61.87 61.88 12.2K
13:57 61.87 61.88 61.87 61.88 0.7K
13:58 61.90 61.90 61.88 61.88 4.5K
13:59 61.90 61.90 61.89 61.89 0.7K
14:00 61.89 61.89 61.89 61.89 0.5K
14:02 61.91 61.91 61.91 61.91 1.2K
14:03 61.95 61.95 61.95 61.95 9.6K
14:04 61.92 61.92 61.92 61.92 0.5K
14:05 61.91 61.91 61.91 61.91 0.3K
14:06 61.92 61.94 61.90 61.94 0.7K
14:07 61.90 61.90 61.90 61.90 0.4K
14:08 61.94 61.94 61.93 61.93 1.1K
14:09 61.94 61.94 61.94 61.94 0.7K
14:11 61.90 61.90 61.90 61.90 0.6K
14:12 61.94 61.94 61.94 61.94 0.1K
14:13 61.96 61.98 61.95 61.98 1.3K
14:15 61.96 61.98 61.96 61.96 2.9K
14:16 61.99 61.99 61.99 61.99 5.0K
14:17 61.98 61.99 61.98 61.99 0.9K
14:18 61.99 61.99 61.99 61.99 0.2K
14:20 62.03 62.04 62.03 62.04 4.1K
14:22 61.92 61.92 61.92 61.92 2.4K
14:23 62.00 62.00 62.00 62.00 0.5K
14:25 61.95 61.95 61.95 61.95 0.4K
14:26 61.96 61.96 61.93 61.93 3.1K
14:27 61.98 61.98 61.98 61.98 0.4K
14:29 61.96 61.96 61.96 61.96 4.6K
14:30 61.98 61.98 61.98 61.98 0.4K
14:31 61.95 61.95 61.95 61.95 1.0K
14:32 61.98 61.98 61.98 61.98 0.2K
14:33 61.95 61.98 61.95 61.98 5.6K
14:34 61.94 61.94 61.94 61.94 1.9K
14:35 61.98 61.98 61.98 61.98 1.4K
14:36 61.99 61.99 61.99 61.99 0.6K
14:37 62.00 62.00 61.98 61.98 15.4K
14:38 62.02 62.02 62.02 62.02 5.2K
14:39 62.00 62.00 62.00 62.00 0.8K
14:40 61.98 61.98 61.98 61.98 0.6K
14:41 61.97 61.97 61.97 61.97 0.3K
14:42 61.99 62.00 61.99 62.00 0.7K
14:44 61.99 62.01 61.99 62.01 4.1K
14:45 62.02 62.02 62.00 62.00 8.2K
14:47 62.01 62.01 62.01 62.01 0.3K
14:48 62.02 62.02 62.01 62.01 1.9K
14:50 61.99 61.99 61.96 61.96 0.7K
14:52 62.03 62.03 62.03 62.03 0.4K
14:53 62.00 62.00 62.00 62.00 1.2K
14:55 62.02 62.02 62.00 62.00 0.7K
14:56 62.02 62.02 62.00 62.01 2.5K
14:57 62.01 62.01 62.01 62.01 0.4K
14:58 62.01 62.02 62.00 62.00 3.3K
14:59 62.00 62.00 62.00 62.00 0.9K
15:00 62.00 62.00 62.00 62.00 0.5K
15:01 61.99 62.01 61.99 62.00 1.5K
15:02 62.00 62.02 62.00 62.02 2.2K
15:03 62.04 62.04 62.04 62.04 0.2K
15:04 62.04 62.04 62.02 62.02 0.4K
15:05 62.02 62.02 62.02 62.02 1.7K
15:06 62.05 62.05 62.05 62.05 0.3K
15:07 62.03 62.05 62.03 62.05 0.2K
15:08 62.05 62.05 62.05 62.05 0.5K
15:09 62.05 62.05 62.05 62.05 0.4K
15:10 62.01 62.02 61.98 61.98 2.4K
15:11 61.99 61.99 61.99 61.99 0.7K
15:12 62.02 62.03 61.98 62.02 3.0K
15:13 62.01 62.03 61.98 62.03 0.5K
15:14 62.01 62.02 61.99 62.00 2.7K
15:15 62.02 62.02 62.00 62.00 1.9K
15:16 61.99 62.01 61.99 62.01 1.2K
15:17 62.00 62.01 62.00 62.01 1.6K
15:18 62.01 62.02 62.01 62.02 2.0K
15:20 62.02 62.03 62.02 62.03 1.6K
15:21 62.01 62.01 62.01 62.01 0.9K
15:23 62.07 62.07 62.05 62.07 1.1K
15:24 62.07 62.08 62.07 62.08 0.7K
15:25 62.05 62.06 62.04 62.06 1.0K
15:26 62.06 62.08 62.05 62.06 4.8K
15:27 62.06 62.07 62.06 62.07 2.3K
15:28 62.07 62.07 62.07 62.07 0.9K
15:29 62.08 62.08 62.08 62.08 0.6K
15:30 62.09 62.09 62.09 62.09 2.8K
15:33 62.08 62.09 62.08 62.09 2.2K
15:34 62.09 62.09 62.06 62.06 1.1K
15:35 62.06 62.06 62.06 62.06 0.2K
15:36 62.09 62.11 62.08 62.11 2.1K
15:37 62.11 62.11 62.09 62.10 2.6K
15:38 62.10 62.10 62.10 62.10 1.2K
15:39 62.08 62.08 62.08 62.08 0.5K
15:40 62.09 62.10 62.09 62.10 1.3K
15:41 62.09 62.09 62.09 62.09 0.8K
15:42 62.09 62.09 62.09 62.09 1.8K
15:43 62.09 62.09 62.09 62.09 0.9K
15:44 62.09 62.09 62.08 62.08 4.7K
15:45 62.07 62.09 62.07 62.07 6.1K
15:46 62.10 62.10 62.08 62.08 2.2K
15:47 62.10 62.10 62.09 62.09 2.4K
15:48 62.08 62.08 62.08 62.08 0.2K
15:49 62.09 62.10 62.09 62.09 3.6K
15:50 62.11 62.12 62.11 62.11 4.5K
15:51 62.11 62.12 62.10 62.11 8.8K
15:52 62.11 62.12 62.11 62.12 2.5K
15:53 62.11 62.11 62.07 62.10 1.8K
15:54 62.11 62.11 62.10 62.10 3.0K
15:55 62.09 62.11 62.09 62.11 1.3K
15:56 62.10 62.11 62.09 62.11 2.2K
15:57 62.11 62.11 62.10 62.10 1.8K
15:58 62.10 62.12 62.09 62.12 1.9K
15:59 62.12 62.14 62.12 62.14 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available