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 62.32 62.26 62.26 31.8K
09:31 62.24 62.24 62.11 62.11 4.7K
09:32 62.08 62.15 62.05 62.05 1.6K
09:33 61.96 61.98 61.91 61.92 28.2K
09:34 61.99 61.99 61.86 61.90 1.2K
09:35 61.90 61.98 61.90 61.97 2.5K
09:36 61.98 61.98 61.92 61.92 1.9K
09:37 61.92 61.96 61.92 61.96 1.2K
09:38 61.97 62.00 61.97 62.00 3.3K
09:39 62.00 62.00 61.95 61.98 3.1K
09:40 61.97 61.97 61.97 61.97 0.4K
09:41 61.97 61.97 61.95 61.95 6.3K
09:43 61.97 61.99 61.97 61.98 3.7K
09:44 61.97 61.97 61.93 61.93 2.9K
09:45 61.88 61.88 61.81 61.81 1.2K
09:46 61.82 61.83 61.81 61.83 3.2K
09:47 61.80 61.80 61.76 61.80 2.9K
09:48 61.80 61.80 61.80 61.80 0.4K
09:49 61.79 61.79 61.79 61.79 1.3K
09:50 61.80 61.89 61.80 61.89 2.8K
09:51 61.79 61.79 61.77 61.76 1.3K
09:52 61.76 61.76 61.76 61.76 3.4K
09:53 61.78 61.78 61.78 61.78 2.5K
09:56 61.82 61.82 61.80 61.80 1.9K
09:57 61.82 61.82 61.82 61.82 0.8K
09:58 61.83 61.83 61.83 61.83 0.9K
10:00 61.85 61.85 61.82 61.82 1.1K
10:01 61.87 61.87 61.87 61.87 1.4K
10:02 61.88 61.88 61.88 61.88 0.9K
10:03 61.86 61.86 61.86 61.86 0.3K
10:04 61.87 61.87 61.85 61.85 0.6K
10:05 61.86 61.86 61.86 61.86 0.3K
10:06 61.93 61.93 61.93 61.93 2.1K
10:07 61.89 61.89 61.87 61.87 0.7K
10:08 61.87 61.88 61.84 61.88 1.8K
10:09 61.87 61.87 61.87 61.87 0.5K
10:10 61.91 61.91 61.86 61.86 1.8K
10:13 61.96 61.96 61.94 61.94 1.1K
10:14 61.83 61.83 61.83 61.83 1.4K
10:16 61.95 61.95 61.95 61.95 0.5K
10:17 61.97 61.97 61.97 61.97 0.6K
10:18 61.98 62.03 61.98 62.03 5.3K
10:19 61.99 61.99 61.97 61.97 1.9K
10:20 61.97 61.97 61.97 61.97 0.3K
10:21 61.97 61.97 61.97 61.97 0.7K
10:22 61.97 61.97 61.97 61.97 0.8K
10:23 61.98 61.99 61.98 61.98 1.7K
10:25 62.01 62.01 61.93 61.93 9.4K
10:26 61.98 62.01 61.98 61.99 0.9K
10:27 62.00 62.04 62.00 62.04 0.5K
10:28 62.00 62.00 61.93 61.93 1.3K
10:29 61.99 62.00 61.99 61.99 2.0K
10:30 61.98 61.98 61.98 61.98 1.1K
10:31 61.98 61.98 61.98 61.98 5.6K
10:32 61.92 61.94 61.92 61.94 0.7K
10:33 61.94 61.97 61.93 61.93 6.3K
10:34 61.96 61.96 61.96 61.96 2.2K
10:36 62.06 62.06 62.02 62.02 2.5K
10:37 62.09 62.09 62.09 62.09 0.3K
10:38 62.10 62.10 62.10 62.10 0.9K
10:40 62.14 62.14 62.14 62.14 1.4K
10:41 62.10 62.10 62.10 62.10 0.5K
10:42 62.14 62.14 62.14 62.14 3.2K
10:45 62.07 62.07 62.07 62.07 1.2K
10:46 62.10 62.10 62.10 62.10 1.7K
10:47 62.10 62.11 62.10 62.11 2.3K
10:48 62.15 62.15 62.15 62.15 1.6K
10:50 62.15 62.15 62.15 62.15 1.7K
10:51 62.14 62.14 62.14 62.14 0.2K
10:53 62.11 62.14 62.11 62.12 1.0K
10:54 62.12 62.12 62.12 62.12 0.9K
10:55 62.11 62.11 62.11 62.11 0.6K
10:56 62.13 62.15 62.13 62.13 4.0K
10:58 62.15 62.15 62.14 62.14 1.4K
10:59 62.15 62.16 62.14 62.14 4.6K
11:00 62.17 62.17 62.17 62.17 1.3K
11:01 62.17 62.17 62.17 62.17 1.1K
11:02 62.22 62.22 62.22 62.22 0.3K
11:04 62.23 62.23 62.23 62.23 0.8K
11:05 62.15 62.15 62.15 62.15 0.3K
11:06 62.14 62.14 62.14 62.14 0.3K
11:08 62.15 62.15 62.15 62.15 2.1K
11:10 62.20 62.20 62.20 62.20 0.3K
11:11 62.26 62.26 62.26 62.26 4.1K
11:13 62.22 62.22 62.22 62.22 0.7K
11:14 62.20 62.21 62.20 62.21 1.2K
11:16 62.15 62.15 62.15 62.15 0.5K
11:17 62.20 62.20 62.18 62.18 0.7K
11:18 62.17 62.20 62.16 62.16 16.3K
11:19 62.19 62.19 62.19 62.19 0.9K
11:21 62.22 62.22 62.22 62.22 0.2K
11:23 62.17 62.19 62.17 62.19 1.0K
11:24 62.11 62.11 62.11 62.11 3.4K
11:28 62.19 62.19 62.16 62.16 0.7K
11:29 62.17 62.17 62.17 62.17 0.8K
11:31 62.21 62.24 62.21 62.24 0.4K
11:34 62.21 62.21 62.21 62.21 0.4K
11:35 62.15 62.15 62.15 62.15 19.6K
11:37 62.19 62.19 62.19 62.19 0.2K
11:38 62.13 62.13 62.13 62.13 1.7K
11:40 62.16 62.16 62.07 62.09 1.1K
11:41 62.00 62.00 62.00 62.00 0.9K
11:42 62.09 62.09 62.04 62.04 4.9K
11:43 62.07 62.07 62.02 62.02 1.3K
11:46 62.05 62.05 62.03 62.03 0.7K
11:48 62.04 62.06 62.04 62.06 0.7K
11:49 62.06 62.09 62.06 62.09 1.5K
11:54 62.14 62.14 62.14 62.14 0.1K
11:55 62.12 62.12 62.10 62.10 1.7K
11:56 62.10 62.10 62.10 62.10 0.2K
11:57 62.10 62.10 62.09 62.09 1.0K
11:58 62.08 62.08 62.08 62.08 0.6K
12:00 62.09 62.09 62.07 62.07 1.5K
12:01 62.07 62.07 62.06 62.06 1.3K
12:02 62.06 62.08 62.06 62.07 2.3K
12:04 62.06 62.06 62.06 62.06 1.6K
12:05 62.09 62.09 62.09 62.09 0.4K
12:06 62.12 62.12 62.12 62.12 0.2K
12:07 62.11 62.11 62.09 62.09 0.6K
12:08 62.09 62.12 62.09 62.10 0.6K
12:11 62.14 62.15 62.14 62.15 0.8K
12:13 62.16 62.16 62.16 62.16 0.4K
12:14 62.15 62.15 62.15 62.15 0.2K
12:15 62.17 62.17 62.17 62.17 0.6K
12:18 62.12 62.13 62.12 62.13 2.0K
12:19 62.12 62.12 62.12 62.12 5.3K
12:20 62.07 62.10 62.07 62.08 1.1K
12:21 62.09 62.09 62.05 62.05 4.6K
12:22 62.06 62.06 62.05 62.05 1.8K
12:23 62.06 62.06 62.06 62.06 0.6K
12:24 62.09 62.09 62.09 62.09 1.6K
12:25 62.10 62.10 62.10 62.10 0.4K
12:26 62.14 62.14 62.10 62.10 0.6K
12:27 62.11 62.11 62.11 62.11 0.1K
12:28 62.11 62.11 62.11 62.11 0.6K
12:29 62.11 62.11 62.11 62.11 1.9K
12:30 62.11 62.11 62.11 62.11 0.7K
12:31 62.11 62.11 62.11 62.11 0.1K
12:32 62.14 62.14 62.11 62.11 2.3K
12:35 62.12 62.12 62.12 62.12 0.3K
12:36 62.12 62.12 62.12 62.12 1.2K
12:40 62.12 62.12 62.12 62.12 2.8K
12:41 62.13 62.14 62.13 62.14 0.8K
12:42 62.16 62.16 62.16 62.16 1.3K
12:44 62.12 62.12 62.12 62.12 0.4K
12:45 62.13 62.13 62.13 62.13 0.4K
12:46 62.14 62.14 62.14 62.14 0.2K
12:47 62.14 62.14 62.14 62.14 0.9K
12:48 62.15 62.18 62.15 62.18 0.9K
12:49 62.18 62.18 62.18 62.18 0.8K
12:50 62.16 62.16 62.16 62.16 0.4K
12:51 62.18 62.18 62.18 62.18 0.6K
12:54 62.14 62.14 62.14 62.14 0.6K
12:55 62.17 62.17 62.17 62.17 0.6K
12:57 62.17 62.17 62.17 62.17 1.4K
12:59 62.16 62.18 62.15 62.18 0.8K
13:00 62.16 62.16 62.16 62.16 0.3K
13:02 62.18 62.18 62.18 62.18 0.5K
13:04 62.15 62.15 62.14 62.14 0.7K
13:06 62.15 62.15 62.15 62.15 1.2K
13:08 62.16 62.16 62.16 62.16 0.2K
13:09 62.15 62.15 62.15 62.15 0.5K
13:11 62.15 62.15 62.15 62.15 1.7K
13:14 62.19 62.19 62.19 62.19 0.3K
13:16 62.20 62.20 62.18 62.18 0.5K
13:17 62.20 62.20 62.19 62.19 1.1K
13:18 62.18 62.18 62.18 62.18 1.0K
13:20 62.18 62.18 62.18 62.18 0.1K
13:21 62.18 62.20 62.18 62.20 1.3K
13:22 62.19 62.21 62.19 62.19 2.8K
13:23 62.19 62.23 62.18 62.18 2.2K
13:24 62.21 62.21 62.21 62.21 1.9K
13:26 62.26 62.27 62.26 62.27 0.4K
13:27 62.26 62.26 62.26 62.26 0.2K
13:29 62.26 62.26 62.26 62.26 0.3K
13:30 62.26 62.26 62.26 62.26 0.6K
13:31 62.33 62.33 62.33 62.33 1.8K
13:32 62.24 62.24 62.24 62.24 0.6K
13:34 62.23 62.23 62.23 62.23 0.3K
13:36 62.23 62.23 62.23 62.23 0.7K
13:41 62.22 62.22 62.22 62.22 0.1K
13:42 62.20 62.20 62.20 62.20 0.2K
13:43 62.19 62.21 62.19 62.21 0.7K
13:44 62.17 62.20 62.17 62.18 1.4K
13:45 62.19 62.19 62.19 62.19 0.5K
13:46 62.21 62.21 62.21 62.21 0.4K
13:47 62.18 62.18 62.18 62.18 1.0K
13:48 62.20 62.20 62.20 62.20 0.2K
13:49 62.18 62.18 62.18 62.18 0.8K
13:52 62.20 62.20 62.20 62.20 0.6K
13:53 62.24 62.24 62.24 62.24 0.2K
13:54 62.22 62.22 62.22 62.22 2.3K
13:56 62.26 62.26 62.26 62.26 0.3K
13:57 62.24 62.24 62.24 62.24 0.3K
13:58 62.29 62.29 62.29 62.29 0.4K
13:59 62.29 62.29 62.29 62.29 0.3K
14:00 62.25 62.25 62.25 62.25 0.1K
14:01 62.29 62.29 62.29 62.29 0.4K
14:03 62.23 62.24 62.23 62.24 1.3K
14:04 62.18 62.18 62.18 62.18 0.3K
14:05 62.18 62.18 62.18 62.18 0.2K
14:06 62.22 62.22 62.22 62.22 0.3K
14:08 62.19 62.19 62.19 62.19 0.2K
14:10 62.19 62.19 62.19 62.19 0.5K
14:11 62.22 62.22 62.19 62.19 0.9K
14:13 62.24 62.24 62.22 62.22 13.6K
14:14 62.22 62.22 62.22 62.22 0.9K
14:15 62.21 62.21 62.21 62.21 10.8K
14:16 62.20 62.20 62.20 62.20 0.3K
14:17 62.20 62.20 62.19 62.19 1.0K
14:18 62.18 62.18 62.18 62.18 0.3K
14:21 62.21 62.21 62.21 62.21 1.3K
14:23 62.21 62.21 62.21 62.21 0.2K
14:24 62.22 62.24 62.22 62.24 1.3K
14:26 62.24 62.24 62.24 62.24 0.2K
14:28 62.25 62.25 62.25 62.25 4.2K
14:31 62.23 62.27 62.23 62.26 6.1K
14:32 62.24 62.25 62.24 62.25 1.5K
14:33 62.21 62.21 62.21 62.21 1.0K
14:35 62.21 62.21 62.21 62.21 0.4K
14:39 62.20 62.20 62.20 62.20 0.6K
14:40 62.23 62.23 62.21 62.21 0.7K
14:42 62.22 62.22 62.22 62.22 0.2K
14:44 62.20 62.20 62.20 62.20 0.1K
14:45 62.20 62.20 62.20 62.20 0.4K
14:46 62.19 62.20 62.19 62.20 2.0K
14:47 62.21 62.21 62.21 62.21 0.8K
14:48 62.17 62.17 62.15 62.15 2.0K
14:52 62.18 62.22 62.18 62.22 1.6K
14:55 62.22 62.22 62.22 62.22 0.5K
14:56 62.21 62.22 62.21 62.22 1.5K
14:58 62.17 62.17 62.17 62.17 1.7K
15:00 62.20 62.20 62.20 62.20 1.7K
15:01 62.18 62.18 62.18 62.18 0.2K
15:02 62.17 62.19 62.17 62.19 0.3K
15:03 62.15 62.15 62.15 62.15 1.3K
15:05 62.17 62.17 62.17 62.17 1.6K
15:07 62.13 62.15 62.13 62.15 1.0K
15:08 62.16 62.16 62.16 62.16 0.3K
15:09 62.16 62.16 62.15 62.15 1.7K
15:10 62.19 62.19 62.19 62.19 0.4K
15:12 62.20 62.20 62.20 62.20 0.6K
15:13 62.20 62.20 62.20 62.20 0.3K
15:15 62.23 62.24 62.23 62.24 1.1K
15:16 62.23 62.24 62.23 62.24 3.2K
15:19 62.22 62.22 62.22 62.22 1.3K
15:21 62.21 62.21 62.21 62.21 0.7K
15:22 62.23 62.23 62.23 62.23 0.7K
15:23 62.22 62.22 62.22 62.22 1.2K
15:24 62.22 62.22 62.22 62.22 0.3K
15:25 62.24 62.24 62.24 62.24 0.1K
15:26 62.23 62.24 62.23 62.23 2.0K
15:27 62.22 62.22 62.22 62.22 1.3K
15:28 62.23 62.23 62.21 62.21 2.8K
15:30 62.24 62.24 62.23 62.23 3.1K
15:33 62.25 62.25 62.25 62.25 7.5K
15:36 62.21 62.21 62.21 62.21 1.6K
15:37 62.25 62.25 62.23 62.23 1.6K
15:39 62.23 62.23 62.23 62.23 1.1K
15:40 62.22 62.22 62.21 62.21 3.6K
15:42 62.24 62.24 62.22 62.23 3.0K
15:43 62.25 62.25 62.25 62.25 0.8K
15:44 62.26 62.26 62.26 62.26 0.3K
15:45 62.25 62.29 62.25 62.27 2.8K
15:46 62.26 62.26 62.26 62.26 0.6K
15:47 62.27 62.27 62.24 62.26 7.1K
15:48 62.26 62.26 62.26 62.26 1.5K
15:49 62.26 62.29 62.24 62.29 3.1K
15:50 62.21 62.26 62.21 62.26 1.7K
15:51 62.24 62.24 62.24 62.24 17.7K
15:52 62.24 62.24 62.24 62.24 3.0K
15:53 62.21 62.21 62.21 62.21 1.3K
15:55 62.28 62.28 62.26 62.28 2.5K
15:56 62.28 62.28 62.25 62.26 1.1K
15:57 62.27 62.28 62.27 62.28 3.1K
15:58 62.27 62.28 62.27 62.28 3.1K
15:59 62.28 62.28 62.26 62.28 12.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available