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 62.51 62.75 62.51 62.67 58.4K
09:31 62.79 62.79 62.68 62.73 2.5K
09:32 62.72 62.73 62.68 62.68 2.2K
09:33 62.70 62.78 62.70 62.74 1.4K
09:34 62.78 62.78 62.73 62.73 1.5K
09:35 62.69 62.69 62.66 62.68 7.0K
09:36 62.69 62.71 62.63 62.63 1.2K
09:37 62.73 62.73 62.72 62.73 8.8K
09:38 62.68 62.74 62.68 62.72 3.8K
09:39 62.70 62.77 62.70 62.77 4.9K
09:41 62.76 62.77 62.76 62.77 2.3K
09:42 62.78 62.83 62.78 62.83 3.3K
09:44 62.83 62.83 62.82 62.82 2.7K
09:45 62.84 62.84 62.84 62.84 1.4K
09:46 62.86 62.86 62.83 62.83 1.5K
09:47 62.79 62.79 62.73 62.73 1.0K
09:48 62.78 62.78 62.73 62.73 0.8K
09:49 62.75 62.75 62.73 62.73 1.0K
09:50 62.73 62.73 62.73 62.73 0.9K
09:51 62.70 62.70 62.69 62.69 2.0K
09:52 62.73 62.75 62.67 62.70 6.2K
09:53 62.72 62.76 62.71 62.71 7.2K
09:54 62.71 62.71 62.71 62.71 0.9K
09:55 62.68 62.70 62.68 62.70 3.5K
09:56 62.66 62.66 62.66 62.66 1.6K
09:58 62.68 62.71 62.68 62.71 2.2K
10:00 62.71 62.71 62.71 62.71 0.2K
10:01 62.72 62.74 62.71 62.74 3.8K
10:03 62.76 62.78 62.76 62.78 0.6K
10:04 62.74 62.74 62.73 62.73 2.9K
10:05 62.72 62.72 62.72 62.72 1.1K
10:06 62.74 62.74 62.72 62.72 3.2K
10:08 62.61 62.61 62.61 62.61 2.7K
10:09 62.61 62.61 62.52 62.58 17.6K
10:10 62.58 62.60 62.58 62.60 3.1K
10:11 62.58 62.60 62.58 62.60 2.2K
10:12 62.60 62.60 62.58 62.58 5.9K
10:13 62.55 62.55 62.55 62.55 0.6K
10:14 62.55 62.56 62.55 62.56 3.4K
10:15 62.55 62.56 62.55 62.56 8.0K
10:16 62.51 62.52 62.51 62.52 0.8K
10:17 62.51 62.51 62.51 62.51 5.0K
10:19 62.53 62.55 62.53 62.55 2.2K
10:20 62.57 62.57 62.55 62.55 2.7K
10:21 62.56 62.60 62.52 62.60 9.4K
10:22 62.62 62.62 62.60 62.61 6.0K
10:23 62.57 62.58 62.57 62.57 3.3K
10:24 62.57 62.57 62.57 62.57 0.9K
10:25 62.53 62.55 62.52 62.55 3.6K
10:26 62.57 62.57 62.57 62.57 0.6K
10:27 62.59 62.60 62.59 62.60 0.6K
10:28 62.60 62.61 62.60 62.60 2.1K
10:30 62.58 62.59 62.58 62.59 2.8K
10:31 62.58 62.58 62.58 62.58 0.9K
10:32 62.60 62.60 62.60 62.60 1.1K
10:33 62.58 62.59 62.58 62.59 0.6K
10:35 62.61 62.62 62.55 62.55 11.2K
10:36 62.56 62.56 62.51 62.51 2.4K
10:37 62.55 62.55 62.48 62.48 8.6K
10:38 62.43 62.45 62.43 62.45 3.2K
10:39 62.45 62.45 62.40 62.40 1.9K
10:40 62.43 62.43 62.39 62.39 7.5K
10:41 62.39 62.39 62.36 62.39 5.3K
10:42 62.40 62.40 62.38 62.38 7.6K
10:43 62.32 62.37 62.32 62.36 15.6K
10:44 62.33 62.35 62.33 62.35 3.5K
10:45 62.37 62.37 62.29 62.29 5.1K
10:46 62.30 62.30 62.27 62.27 1.5K
10:48 62.21 62.23 62.21 62.22 1.0K
10:49 62.24 62.29 62.24 62.27 5.0K
10:50 62.27 62.27 62.24 62.24 3.1K
10:51 62.22 62.25 62.22 62.25 3.1K
10:52 62.24 62.24 62.23 62.23 1.5K
10:53 62.23 62.23 62.23 62.23 0.5K
10:54 62.23 62.23 62.22 62.22 0.8K
10:55 62.21 62.21 62.20 62.20 1.4K
10:56 62.25 62.25 62.25 62.25 0.2K
10:57 62.25 62.27 62.25 62.27 1.3K
10:58 62.30 62.30 62.30 62.30 1.2K
10:59 62.32 62.32 62.28 62.28 3.1K
11:00 62.27 62.28 62.27 62.28 3.3K
11:02 62.25 62.25 62.25 62.25 4.4K
11:03 62.29 62.29 62.29 62.29 5.1K
11:07 62.33 62.33 62.30 62.30 0.5K
11:08 62.32 62.32 62.23 62.23 4.7K
11:10 62.21 62.21 62.21 62.21 2.4K
11:11 62.27 62.27 62.24 62.25 3.0K
11:12 62.22 62.22 62.22 62.21 0.3K
11:13 62.17 62.17 62.15 62.15 10.1K
11:14 62.14 62.14 62.14 62.14 3.0K
11:15 62.11 62.13 62.11 62.13 1.7K
11:16 62.12 62.12 62.08 62.08 2.2K
11:17 62.06 62.06 62.02 62.02 3.5K
11:18 62.06 62.06 62.06 62.06 1.2K
11:19 62.08 62.12 62.08 62.12 1.8K
11:20 62.11 62.16 62.11 62.13 1.7K
11:23 62.22 62.22 62.17 62.18 6.2K
11:24 62.18 62.21 62.18 62.21 1.1K
11:25 62.22 62.23 62.22 62.23 2.2K
11:26 62.23 62.24 62.23 62.24 2.0K
11:27 62.23 62.24 62.23 62.24 1.9K
11:28 62.21 62.21 62.19 62.19 2.7K
11:29 62.20 62.20 62.18 62.18 0.6K
11:30 62.19 62.21 62.18 62.18 2.9K
11:31 62.18 62.18 62.18 62.18 0.5K
11:33 62.20 62.20 62.20 62.20 0.6K
11:34 62.22 62.24 62.22 62.24 1.2K
11:35 62.23 62.23 62.23 62.23 1.2K
11:38 62.15 62.16 62.15 62.16 2.1K
11:41 62.20 62.23 62.20 62.23 2.9K
11:42 62.23 62.23 62.23 62.23 1.0K
11:44 62.23 62.24 62.23 62.24 1.2K
11:45 62.26 62.26 62.26 62.26 1.5K
11:46 62.29 62.29 62.27 62.29 0.9K
11:47 62.27 62.27 62.27 62.27 2.0K
11:51 62.26 62.26 62.26 62.26 0.8K
11:52 62.28 62.28 62.24 62.24 0.4K
11:55 62.26 62.26 62.25 62.25 0.5K
11:57 62.26 62.26 62.26 62.26 1.3K
11:58 62.25 62.25 62.25 62.25 1.7K
11:59 62.23 62.23 62.23 62.23 0.4K
12:01 62.28 62.28 62.28 62.28 1.0K
12:04 62.28 62.30 62.25 62.25 3.5K
12:05 62.28 62.28 62.28 62.28 0.4K
12:06 62.28 62.28 62.28 62.28 1.0K
12:07 62.22 62.24 62.22 62.24 1.3K
12:08 62.25 62.27 62.23 62.25 2.1K
12:09 62.32 62.32 62.32 62.32 21.3K
12:10 62.26 62.26 62.26 62.26 0.5K
12:11 62.27 62.27 62.27 62.27 0.9K
12:12 62.27 62.27 62.27 62.27 0.8K
12:13 62.29 62.29 62.28 62.28 1.2K
12:14 62.30 62.30 62.27 62.26 1.1K
12:16 62.28 62.28 62.28 62.28 1.6K
12:18 62.29 62.30 62.29 62.30 1.0K
12:19 62.26 62.27 62.26 62.27 0.4K
12:20 62.26 62.26 62.26 62.26 1.1K
12:21 62.27 62.27 62.25 62.26 1.0K
12:23 62.23 62.23 62.23 62.23 0.1K
12:24 62.25 62.25 62.23 62.24 1.2K
12:28 62.27 62.27 62.27 62.27 0.7K
12:29 62.26 62.26 62.26 62.26 0.6K
12:32 62.28 62.30 62.28 62.30 1.8K
12:34 62.30 62.30 62.30 62.30 0.2K
12:35 62.29 62.29 62.27 62.29 1.1K
12:38 62.24 62.25 62.24 62.25 0.3K
12:41 62.22 62.22 62.22 62.22 1.3K
12:43 62.22 62.22 62.22 62.22 0.8K
12:44 62.25 62.25 62.25 62.25 0.2K
12:45 62.24 62.24 62.24 62.24 0.4K
12:46 62.24 62.24 62.23 62.23 0.9K
12:47 62.19 62.19 62.19 62.19 0.3K
12:50 62.19 62.19 62.18 62.18 1.7K
12:55 62.18 62.18 62.18 62.18 0.4K
12:56 62.20 62.20 62.20 62.20 0.8K
12:59 62.12 62.12 62.12 62.12 1.0K
13:00 62.19 62.24 62.19 62.24 3.7K
13:02 62.25 62.25 62.21 62.21 2.0K
13:03 62.22 62.27 62.22 62.27 4.8K
13:04 62.27 62.29 62.27 62.27 5.7K
13:05 62.28 62.28 62.27 62.27 2.4K
13:06 62.27 62.28 62.27 62.28 3.1K
13:07 62.28 62.28 62.27 62.28 2.6K
13:08 62.27 62.27 62.27 62.27 3.9K
13:09 62.29 62.29 62.29 62.29 1.1K
13:11 62.26 62.26 62.26 62.26 0.3K
13:12 62.23 62.23 62.23 62.23 0.7K
13:13 62.26 62.26 62.26 62.26 0.5K
13:14 62.26 62.26 62.26 62.26 4.2K
13:15 62.26 62.26 62.26 62.26 0.7K
13:16 62.25 62.25 62.25 62.25 1.5K
13:17 62.28 62.28 62.28 62.28 0.2K
13:18 62.26 62.26 62.26 62.26 1.3K
13:20 62.29 62.32 62.29 62.32 2.9K
13:21 62.30 62.31 62.29 62.31 3.9K
13:24 62.35 62.35 62.35 62.35 0.2K
13:25 62.37 62.37 62.37 62.37 1.1K
13:26 62.37 62.37 62.37 62.37 1.1K
13:27 62.38 62.38 62.38 62.38 1.0K
13:28 62.38 62.39 62.38 62.39 4.1K
13:29 62.39 62.39 62.38 62.38 0.9K
13:30 62.39 62.39 62.38 62.39 1.2K
13:32 62.38 62.38 62.36 62.36 0.9K
13:33 62.37 62.37 62.37 62.37 0.3K
13:34 62.33 62.33 62.33 62.33 0.1K
13:35 62.33 62.33 62.33 62.33 0.8K
13:36 62.37 62.37 62.37 62.37 0.9K
13:37 62.36 62.36 62.36 62.36 2.3K
13:38 62.38 62.38 62.38 62.38 0.6K
13:39 62.37 62.38 62.37 62.38 1.6K
13:40 62.39 62.39 62.36 62.36 0.9K
13:41 62.38 62.38 62.38 62.38 0.2K
13:42 62.38 62.38 62.38 62.38 0.4K
13:43 62.38 62.38 62.38 62.38 0.6K
13:45 62.36 62.36 62.36 62.36 0.2K
13:46 62.37 62.37 62.37 62.37 0.4K
13:47 62.39 62.39 62.39 62.39 0.5K
13:49 62.40 62.40 62.39 62.39 1.0K
13:50 62.39 62.39 62.39 62.39 0.8K
13:51 62.42 62.42 62.42 62.42 0.5K
13:52 62.39 62.39 62.39 62.39 1.2K
13:55 62.41 62.41 62.41 62.41 0.2K
13:56 62.44 62.44 62.44 62.44 1.4K
13:57 62.45 62.45 62.44 62.44 0.2K
13:58 62.46 62.46 62.46 62.46 0.4K
13:59 62.45 62.45 62.45 62.45 0.5K
14:00 62.44 62.44 62.44 62.44 1.4K
14:03 62.44 62.44 62.44 62.44 1.3K
14:04 62.44 62.44 62.44 62.44 0.3K
14:05 62.45 62.45 62.45 62.45 0.1K
14:06 62.45 62.45 62.45 62.45 0.3K
14:08 62.43 62.43 62.41 62.41 0.7K
14:09 62.42 62.43 62.42 62.43 0.7K
14:11 62.44 62.44 62.43 62.43 1.1K
14:12 62.43 62.44 62.43 62.44 2.4K
14:13 62.46 62.46 62.44 62.44 1.2K
14:14 62.44 62.44 62.44 62.43 0.6K
14:15 62.44 62.44 62.44 62.44 0.2K
14:16 62.44 62.44 62.44 62.44 0.3K
14:17 62.44 62.44 62.44 62.44 2.6K
14:18 62.44 62.44 62.44 62.44 0.6K
14:19 62.43 62.46 62.43 62.46 4.7K
14:20 62.46 62.46 62.46 62.46 0.1K
14:21 62.47 62.49 62.47 62.48 5.5K
14:22 62.45 62.48 62.45 62.46 2.0K
14:23 62.45 62.45 62.45 62.45 0.1K
14:24 62.48 62.48 62.47 62.47 4.2K
14:25 62.46 62.46 62.45 62.45 0.4K
14:26 62.46 62.46 62.46 62.46 1.4K
14:27 62.46 62.46 62.45 62.45 2.8K
14:28 62.49 62.49 62.49 62.49 0.9K
14:29 62.48 62.48 62.48 62.48 0.4K
14:31 62.49 62.49 62.49 62.49 0.6K
14:32 62.48 62.48 62.48 62.48 0.2K
14:33 62.48 62.48 62.47 62.47 0.6K
14:34 62.49 62.49 62.49 62.49 0.2K
14:35 62.47 62.47 62.47 62.47 0.8K
14:36 62.47 62.47 62.47 62.47 0.4K
14:37 62.48 62.48 62.47 62.47 2.5K
14:38 62.49 62.49 62.49 62.49 0.4K
14:39 62.49 62.49 62.49 62.49 0.2K
14:40 62.48 62.48 62.48 62.48 0.3K
14:41 62.47 62.47 62.47 62.47 1.8K
14:45 62.49 62.49 62.49 62.49 0.6K
14:48 62.51 62.51 62.51 62.51 0.2K
14:49 62.53 62.53 62.53 62.53 0.1K
14:50 62.52 62.52 62.52 62.52 0.2K
14:51 62.51 62.53 62.51 62.53 2.0K
14:55 62.51 62.51 62.51 62.51 0.3K
14:57 62.47 62.47 62.47 62.47 0.8K
14:58 62.51 62.51 62.51 62.51 0.5K
14:59 62.51 62.51 62.51 62.51 0.4K
15:00 62.48 62.48 62.48 62.48 0.3K
15:01 62.49 62.51 62.46 62.51 1.5K
15:02 62.44 62.44 62.44 62.44 1.7K
15:05 62.45 62.45 62.45 62.45 2.4K
15:06 62.46 62.46 62.45 62.45 2.0K
15:07 62.44 62.44 62.44 62.44 0.9K
15:09 62.43 62.43 62.43 62.43 1.4K
15:10 62.45 62.47 62.45 62.47 0.6K
15:11 62.48 62.48 62.48 62.48 0.2K
15:13 62.48 62.48 62.48 62.48 0.1K
15:14 62.48 62.48 62.46 62.48 1.2K
15:15 62.48 62.51 62.48 62.51 1.2K
15:16 62.50 62.50 62.49 62.50 3.0K
15:20 62.54 62.54 62.54 62.54 0.4K
15:21 62.53 62.54 62.53 62.54 1.1K
15:23 62.54 62.54 62.54 62.54 0.5K
15:24 62.52 62.52 62.52 62.52 1.6K
15:27 62.45 62.48 62.45 62.48 1.8K
15:28 62.49 62.49 62.47 62.49 1.7K
15:30 62.49 62.49 62.47 62.47 1.2K
15:31 62.48 62.51 62.48 62.48 5.0K
15:32 62.49 62.49 62.49 62.49 1.5K
15:33 62.48 62.48 62.47 62.47 1.6K
15:35 62.48 62.50 62.48 62.50 1.2K
15:36 62.48 62.49 62.48 62.49 0.4K
15:38 62.49 62.49 62.45 62.45 1.3K
15:39 62.45 62.47 62.45 62.46 1.6K
15:40 62.48 62.48 62.48 62.48 0.5K
15:41 62.51 62.53 62.51 62.51 1.6K
15:42 62.52 62.52 62.51 62.51 1.0K
15:43 62.51 62.51 62.50 62.50 0.3K
15:44 62.50 62.52 62.50 62.52 1.6K
15:45 62.52 62.52 62.51 62.51 2.9K
15:46 62.51 62.52 62.51 62.52 1.6K
15:47 62.53 62.53 62.52 62.52 0.8K
15:48 62.53 62.55 62.53 62.54 12.1K
15:50 62.54 62.55 62.52 62.55 2.4K
15:51 62.57 62.58 62.56 62.58 2.0K
15:52 62.59 62.59 62.57 62.59 3.5K
15:53 62.59 62.59 62.56 62.57 3.2K
15:54 62.56 62.57 62.56 62.57 1.2K
15:55 62.56 62.58 62.56 62.58 4.6K
15:56 62.59 62.59 62.58 62.59 2.5K
15:57 62.60 62.60 62.60 62.60 1.3K
15:58 62.60 62.60 62.58 62.59 14.6K
15:59 62.59 62.59 62.56 62.56 66.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available