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 62.79 62.79 62.75 62.75 43.8K
09:31 62.88 62.88 62.88 62.88 0.2K
09:32 62.79 62.79 62.79 62.79 2.9K
09:33 63.07 63.07 63.00 63.00 0.5K
09:34 63.02 63.02 63.02 63.02 2.2K
09:35 63.13 63.13 63.13 63.13 0.4K
09:36 63.10 63.13 63.10 63.10 3.2K
09:37 63.09 63.09 63.05 63.05 2.7K
09:38 63.06 63.06 63.01 63.01 3.0K
09:39 63.10 63.10 63.10 63.10 8.5K
09:40 62.99 62.99 62.99 62.99 2.1K
09:41 63.08 63.08 63.08 63.08 0.6K
09:42 63.07 63.07 63.07 63.07 0.5K
09:43 63.02 63.02 63.02 63.02 0.9K
09:44 63.01 63.01 63.01 63.01 0.3K
09:45 63.05 63.05 63.05 63.05 20.7K
09:46 63.05 63.07 63.03 63.07 1.9K
09:47 63.09 63.09 63.09 63.09 0.6K
09:48 63.08 63.08 63.05 63.05 1.4K
09:49 63.08 63.08 63.08 63.08 0.3K
09:50 63.08 63.08 63.08 63.08 1.7K
09:51 63.11 63.11 63.09 63.11 0.7K
09:52 63.13 63.13 63.13 63.13 0.5K
09:53 63.10 63.10 63.09 63.09 0.5K
09:54 63.12 63.12 63.12 63.12 0.2K
09:55 63.09 63.09 63.07 63.07 0.7K
09:56 63.10 63.10 63.10 63.10 0.2K
09:57 63.10 63.10 63.10 63.10 2.8K
09:59 63.11 63.11 63.10 63.10 3.2K
10:00 63.13 63.15 63.12 63.15 6.2K
10:01 63.16 63.16 63.15 63.15 5.5K
10:02 63.17 63.17 63.17 63.17 2.4K
10:04 63.15 63.15 63.15 63.15 1.5K
10:05 63.12 63.12 63.10 63.10 2.6K
10:07 63.07 63.07 63.07 63.07 0.3K
10:08 63.11 63.11 63.08 63.08 0.4K
10:09 63.08 63.10 63.07 63.10 1.0K
10:10 63.11 63.11 63.11 63.10 0.2K
10:11 63.09 63.09 63.08 63.08 2.7K
10:12 63.09 63.09 63.04 63.04 1.6K
10:13 63.06 63.08 63.06 63.08 3.2K
10:14 63.09 63.09 63.09 63.09 0.4K
10:15 63.12 63.12 63.12 63.12 2.3K
10:17 63.11 63.14 63.11 63.14 2.3K
10:18 63.14 63.19 63.14 63.19 5.4K
10:19 63.20 63.24 63.20 63.24 5.2K
10:20 63.24 63.24 63.21 63.21 4.5K
10:21 63.19 63.19 63.16 63.16 1.7K
10:22 63.15 63.15 63.14 63.14 1.4K
10:23 63.16 63.16 63.16 63.16 0.7K
10:24 63.15 63.15 63.12 63.12 1.0K
10:25 63.13 63.13 63.10 63.10 3.0K
10:26 63.12 63.12 63.12 63.12 0.4K
10:27 63.14 63.15 63.13 63.13 2.3K
10:28 63.13 63.13 63.13 63.13 0.5K
10:29 63.15 63.15 63.15 63.15 1.1K
10:30 63.15 63.17 63.15 63.17 1.4K
10:31 63.17 63.18 63.17 63.18 1.3K
10:32 63.20 63.20 63.20 63.20 1.0K
10:33 63.16 63.17 63.15 63.15 4.1K
10:34 63.14 63.14 63.14 63.14 0.2K
10:35 63.13 63.15 63.13 63.13 2.8K
10:36 63.12 63.12 63.11 63.11 0.8K
10:37 63.09 63.10 63.08 63.10 34.2K
10:38 63.10 63.10 63.10 63.10 0.7K
10:39 63.11 63.13 63.11 63.13 4.2K
10:40 63.15 63.15 63.14 63.14 7.2K
10:42 63.15 63.16 63.15 63.15 0.7K
10:43 63.13 63.13 63.13 63.13 1.3K
10:44 63.09 63.09 63.09 63.09 0.2K
10:45 63.07 63.11 63.07 63.11 3.5K
10:46 63.12 63.12 63.12 63.12 4.5K
10:48 63.15 63.15 63.12 63.14 1.4K
10:49 63.13 63.13 63.13 63.13 1.0K
10:50 63.15 63.15 63.15 63.15 0.3K
10:51 63.17 63.17 63.16 63.16 2.1K
10:53 63.15 63.15 63.15 63.15 1.7K
10:56 63.13 63.13 63.13 63.13 0.3K
10:57 63.11 63.11 63.11 63.11 0.5K
10:58 63.09 63.09 63.09 63.09 0.8K
11:00 63.06 63.08 63.06 63.08 1.0K
11:01 63.06 63.08 63.05 63.05 1.4K
11:03 63.08 63.08 63.08 63.08 0.7K
11:04 63.07 63.07 63.07 63.07 0.7K
11:05 63.07 63.07 63.01 63.01 27.1K
11:06 63.00 63.00 62.97 62.99 29.9K
11:07 62.98 62.99 62.98 62.99 1.6K
11:08 62.98 62.98 62.96 62.96 4.6K
11:09 62.96 62.99 62.94 62.99 3.2K
11:10 62.95 62.95 62.95 62.95 1.0K
11:13 62.94 62.94 62.94 62.94 0.2K
11:15 62.93 62.93 62.93 62.93 1.0K
11:16 62.97 62.98 62.97 62.98 0.7K
11:17 62.97 62.97 62.97 62.97 1.2K
11:20 62.87 62.87 62.87 62.87 0.5K
11:21 62.88 62.88 62.87 62.87 0.4K
11:22 62.85 62.85 62.85 62.85 0.6K
11:23 62.88 62.88 62.86 62.86 0.9K
11:24 62.88 62.88 62.88 62.88 0.2K
11:25 62.84 62.84 62.84 62.84 0.4K
11:26 62.80 62.80 62.80 62.80 0.9K
11:28 62.80 62.80 62.78 62.78 0.3K
11:29 62.75 62.80 62.75 62.78 2.1K
11:30 62.78 62.78 62.76 62.76 2.6K
11:31 62.78 62.78 62.78 62.78 0.4K
11:32 62.74 62.76 62.74 62.76 2.2K
11:33 62.77 62.77 62.77 62.77 0.2K
11:34 62.71 62.71 62.71 62.71 0.6K
11:35 62.73 62.73 62.73 62.73 0.7K
11:36 62.70 62.70 62.70 62.70 0.5K
11:37 62.70 62.70 62.70 62.70 0.3K
11:38 62.69 62.74 62.69 62.74 0.4K
11:39 62.75 62.75 62.72 62.75 1.4K
11:40 62.72 62.72 62.63 62.67 3.2K
11:41 62.77 62.77 62.77 62.77 0.5K
11:44 62.71 62.76 62.71 62.76 0.8K
11:47 62.77 62.77 62.77 62.77 5.5K
11:52 62.77 62.78 62.77 62.78 0.3K
11:54 62.72 62.72 62.72 62.72 1.8K
11:57 62.73 62.73 62.72 62.72 1.1K
12:00 62.73 62.73 62.73 62.73 0.9K
12:02 62.72 62.72 62.72 62.72 0.5K
12:05 62.73 62.73 62.73 62.73 0.5K
12:07 62.67 62.70 62.67 62.70 0.9K
12:09 62.68 62.68 62.68 62.68 1.6K
12:11 62.62 62.62 62.62 62.62 0.9K
12:12 62.60 62.60 62.60 62.60 1.8K
12:13 62.60 62.61 62.60 62.61 3.4K
12:15 62.54 62.54 62.54 62.54 0.7K
12:16 62.57 62.57 62.57 62.57 0.5K
12:20 62.61 62.61 62.61 62.61 2.2K
12:22 62.61 62.64 62.58 62.58 1.9K
12:24 62.62 62.62 62.62 62.62 0.6K
12:25 62.65 62.65 62.63 62.65 0.6K
12:26 62.63 62.63 62.63 62.63 0.4K
12:27 62.62 62.62 62.62 62.62 0.5K
12:30 62.63 62.63 62.63 62.63 0.1K
12:31 62.64 62.64 62.64 62.64 0.4K
12:32 62.62 62.62 62.62 62.62 1.5K
12:33 62.66 62.66 62.66 62.66 0.7K
12:35 62.66 62.68 62.66 62.68 0.9K
12:36 62.67 62.67 62.64 62.66 1.2K
12:37 62.66 62.66 62.65 62.65 2.4K
12:38 62.66 62.66 62.66 62.66 3.2K
12:39 62.66 62.68 62.66 62.68 3.0K
12:40 62.65 62.65 62.65 62.65 0.2K
12:41 62.69 62.69 62.64 62.64 2.1K
12:42 62.59 62.62 62.59 62.62 1.5K
12:43 62.64 62.64 62.64 62.64 0.7K
12:47 62.66 62.66 62.64 62.64 1.0K
12:48 62.65 62.65 62.65 62.65 0.7K
12:49 62.64 62.64 62.64 62.64 0.7K
12:50 62.65 62.65 62.64 62.64 1.3K
12:51 62.69 62.71 62.67 62.69 2.1K
12:52 62.68 62.68 62.68 62.68 2.0K
12:53 62.68 62.68 62.68 62.68 0.3K
12:54 62.73 62.73 62.69 62.69 2.1K
12:56 62.70 62.73 62.70 62.73 1.5K
12:57 62.71 62.71 62.71 62.71 3.7K
12:59 62.70 62.72 62.69 62.72 12.7K
13:00 62.71 62.71 62.71 62.71 0.9K
13:01 62.71 62.72 62.70 62.72 3.7K
13:03 62.70 62.71 62.70 62.71 1.6K
13:04 62.70 62.71 62.70 62.71 1.5K
13:05 62.71 62.71 62.70 62.70 0.5K
13:06 62.73 62.76 62.73 62.76 2.5K
13:07 62.73 62.73 62.73 62.73 0.5K
13:08 62.72 62.74 62.71 62.74 0.7K
13:10 62.75 62.75 62.72 62.72 1.5K
13:12 62.73 62.73 62.73 62.73 2.3K
13:13 62.73 62.73 62.73 62.73 1.2K
13:15 62.74 62.75 62.74 62.75 1.1K
13:16 62.76 62.76 62.76 62.76 1.9K
13:17 62.71 62.71 62.71 62.71 0.3K
13:18 62.72 62.72 62.72 62.72 0.7K
13:19 62.72 62.72 62.69 62.69 1.1K
13:21 62.74 62.74 62.74 62.74 0.5K
13:22 62.73 62.73 62.73 62.73 0.3K
13:23 62.70 62.70 62.70 62.70 0.6K
13:27 62.77 62.77 62.77 62.77 1.0K
13:29 62.75 62.75 62.75 62.75 0.4K
13:31 62.74 62.74 62.74 62.74 0.4K
13:33 62.71 62.71 62.71 62.71 1.2K
13:38 62.68 62.68 62.66 62.66 0.9K
13:39 62.67 62.67 62.67 62.67 2.5K
13:41 62.66 62.66 62.65 62.65 0.8K
13:42 62.65 62.65 62.65 62.65 1.3K
13:43 62.65 62.65 62.65 62.65 1.1K
13:44 62.62 62.64 62.62 62.64 1.7K
13:50 62.66 62.66 62.66 62.66 0.4K
13:53 62.66 62.66 62.66 62.66 0.3K
13:54 62.66 62.70 62.66 62.66 0.7K
13:55 62.66 62.67 62.63 62.67 6.3K
13:56 62.65 62.67 62.65 62.67 0.5K
13:57 62.67 62.68 62.67 62.68 1.8K
13:58 62.68 62.68 62.67 62.67 4.2K
14:00 62.66 62.66 62.66 62.66 1.0K
14:01 62.65 62.65 62.65 62.65 0.5K
14:02 62.68 62.68 62.68 62.68 1.1K
14:03 62.67 62.67 62.65 62.65 3.6K
14:04 62.66 62.66 62.66 62.66 0.1K
14:05 62.65 62.65 62.64 62.64 7.2K
14:06 62.66 62.66 62.66 62.66 0.3K
14:09 62.63 62.63 62.63 62.63 0.3K
14:10 62.66 62.66 62.66 62.66 1.3K
14:11 62.63 62.65 62.63 62.65 0.3K
14:12 62.63 62.63 62.61 62.63 3.1K
14:13 62.65 62.65 62.62 62.62 2.6K
14:14 62.61 62.61 62.61 62.61 0.5K
14:15 62.60 62.60 62.60 62.60 0.5K
14:16 62.57 62.57 62.57 62.57 0.4K
14:17 62.64 62.64 62.63 62.63 6.0K
14:18 62.62 62.62 62.62 62.62 0.7K
14:19 62.60 62.60 62.59 62.59 1.0K
14:20 62.58 62.58 62.58 62.58 0.5K
14:21 62.60 62.61 62.60 62.61 1.4K
14:22 62.60 62.60 62.57 62.57 2.8K
14:23 62.58 62.59 62.58 62.59 0.3K
14:24 62.60 62.60 62.60 62.60 1.7K
14:25 62.58 62.59 62.58 62.59 1.5K
14:27 62.55 62.55 62.55 62.55 3.5K
14:28 62.54 62.56 62.54 62.56 0.5K
14:29 62.56 62.56 62.56 62.56 0.5K
14:32 62.59 62.59 62.59 62.59 0.2K
14:33 62.59 62.59 62.59 62.59 0.4K
14:35 62.64 62.64 62.63 62.63 1.6K
14:36 62.57 62.57 62.57 62.57 0.4K
14:38 62.60 62.60 62.60 62.60 1.0K
14:39 62.62 62.62 62.61 62.61 1.1K
14:41 62.63 62.63 62.61 62.61 4.3K
14:45 62.64 62.64 62.64 62.64 0.5K
14:49 62.68 62.68 62.68 62.68 0.3K
14:50 62.66 62.66 62.66 62.66 0.2K
14:51 62.67 62.67 62.66 62.66 0.4K
14:52 62.66 62.68 62.66 62.68 1.2K
14:53 62.65 62.65 62.65 62.65 0.1K
14:54 62.70 62.70 62.63 62.63 1.9K
14:55 62.63 62.63 62.63 62.63 0.7K
14:56 62.64 62.64 62.64 62.64 0.6K
14:57 62.64 62.64 62.64 62.64 0.2K
14:58 62.64 62.64 62.64 62.64 0.4K
15:00 62.63 62.63 62.63 62.63 0.7K
15:04 62.59 62.64 62.59 62.64 5.4K
15:05 62.62 62.62 62.62 62.62 0.3K
15:07 62.62 62.62 62.62 62.62 0.5K
15:08 62.62 62.62 62.62 62.62 0.1K
15:09 62.63 62.63 62.63 62.63 0.1K
15:10 62.64 62.65 62.64 62.65 2.1K
15:11 62.65 62.66 62.63 62.66 1.1K
15:13 62.66 62.66 62.65 62.65 0.4K
15:14 62.65 62.65 62.65 62.65 0.5K
15:16 62.66 62.66 62.63 62.63 0.3K
15:17 62.65 62.65 62.65 62.65 0.4K
15:18 62.65 62.65 62.65 62.65 0.3K
15:19 62.65 62.65 62.65 62.65 0.4K
15:21 62.66 62.67 62.66 62.67 2.6K
15:22 62.67 62.68 62.67 62.68 1.3K
15:25 62.67 62.67 62.67 62.67 0.2K
15:26 62.68 62.68 62.68 62.68 0.2K
15:27 62.67 62.67 62.67 62.67 0.4K
15:28 62.68 62.69 62.68 62.69 1.6K
15:29 62.66 62.66 62.66 62.66 1.0K
15:30 62.67 62.67 62.67 62.67 0.5K
15:31 62.67 62.67 62.65 62.67 3.3K
15:32 62.65 62.65 62.65 62.65 0.3K
15:34 62.68 62.68 62.68 62.68 1.0K
15:35 62.68 62.68 62.66 62.66 1.0K
15:36 62.67 62.69 62.67 62.69 3.2K
15:37 62.69 62.72 62.69 62.71 3.3K
15:38 62.72 62.72 62.71 62.71 0.9K
15:39 62.72 62.74 62.72 62.74 4.1K
15:40 62.72 62.76 62.71 62.76 1.1K
15:43 62.71 62.71 62.71 62.71 0.1K
15:44 62.73 62.73 62.73 62.73 0.9K
15:46 62.74 62.74 62.74 62.74 0.3K
15:47 62.74 62.76 62.74 62.76 1.1K
15:48 62.75 62.75 62.75 62.75 2.7K
15:52 62.73 62.73 62.71 62.72 1.2K
15:53 62.71 62.71 62.71 62.71 2.4K
15:54 62.73 62.73 62.72 62.72 2.4K
15:55 62.71 62.71 62.71 62.71 1.5K
15:56 62.73 62.73 62.73 62.73 0.5K
15:57 62.71 62.71 62.71 62.71 0.5K
15:58 62.71 62.73 62.71 62.73 1.5K
15:59 62.73 62.73 62.68 62.71 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available