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 62.70 62.92 62.70 62.92 32.3K
09:31 62.92 62.94 62.84 62.94 1.3K
09:32 62.93 62.95 62.93 62.95 4.0K
09:33 62.89 62.95 62.89 62.95 0.3K
09:34 62.83 62.92 62.83 62.92 1.6K
09:35 62.88 62.88 62.88 62.88 0.6K
09:37 62.88 62.95 62.87 62.87 1.5K
09:38 62.95 62.95 62.88 62.88 1.0K
09:39 62.92 62.95 62.86 62.95 1.7K
09:40 62.86 62.86 62.80 62.80 11.7K
09:41 62.84 62.87 62.84 62.86 1.5K
09:42 62.92 62.92 62.92 62.92 0.2K
09:43 62.90 62.90 62.89 62.89 2.2K
09:44 62.87 62.87 62.82 62.82 2.8K
09:45 62.82 62.82 62.74 62.75 2.0K
09:47 62.70 62.70 62.70 62.70 1.3K
09:48 62.74 62.74 62.67 62.67 4.2K
09:49 62.71 62.71 62.71 62.71 0.3K
09:50 62.71 62.71 62.68 62.68 0.7K
09:51 62.66 62.68 62.65 62.68 1.2K
09:52 62.66 62.74 62.66 62.72 3.5K
09:53 62.70 62.72 62.70 62.72 2.2K
09:54 62.70 62.70 62.70 62.69 3.7K
09:55 62.70 62.70 62.69 62.69 1.2K
09:56 62.70 62.70 62.70 62.70 0.5K
09:57 62.68 62.68 62.68 62.68 1.4K
09:58 62.58 62.58 62.58 62.58 0.7K
09:59 62.65 62.65 62.59 62.59 0.6K
10:00 62.58 62.58 62.56 62.56 0.4K
10:01 62.57 62.60 62.57 62.60 1.5K
10:02 62.66 62.74 62.66 62.74 1.3K
10:03 62.65 62.66 62.61 62.66 1.3K
10:04 62.68 62.68 62.61 62.61 4.4K
10:06 62.64 62.64 62.64 62.64 0.5K
10:07 62.68 62.69 62.65 62.67 0.7K
10:08 62.66 62.66 62.66 62.66 0.4K
10:09 62.66 62.66 62.64 62.64 1.4K
10:10 62.66 62.66 62.66 62.66 0.2K
10:11 62.67 62.67 62.67 62.67 0.9K
10:12 62.67 62.68 62.67 62.68 1.5K
10:13 62.68 62.68 62.67 62.67 0.8K
10:14 62.70 62.75 62.70 62.71 9.6K
10:15 62.73 62.74 62.73 62.74 2.5K
10:16 62.71 62.75 62.71 62.73 1.7K
10:18 62.77 62.77 62.73 62.77 2.4K
10:20 62.77 62.77 62.77 62.77 0.8K
10:23 62.83 62.83 62.83 62.83 0.6K
10:24 62.83 62.83 62.80 62.80 0.9K
10:25 62.82 62.87 62.82 62.87 3.0K
10:26 62.87 62.87 62.85 62.85 0.9K
10:27 62.87 62.87 62.87 62.87 1.1K
10:28 62.85 62.87 62.85 62.87 1.6K
10:29 62.81 62.81 62.80 62.80 0.3K
10:30 62.69 62.69 62.69 62.69 0.4K
10:32 62.73 62.81 62.73 62.81 0.7K
10:33 62.81 62.83 62.81 62.82 2.1K
10:34 62.82 62.84 62.82 62.84 2.8K
10:35 62.83 62.83 62.82 62.82 2.6K
10:36 62.83 62.83 62.83 62.83 0.2K
10:37 62.78 62.81 62.78 62.80 2.2K
10:38 62.75 62.75 62.75 62.75 0.4K
10:39 62.75 62.75 62.75 62.75 1.3K
10:41 62.80 62.80 62.80 62.80 1.3K
10:43 62.80 62.80 62.80 62.80 2.0K
10:44 62.75 62.78 62.75 62.78 1.0K
10:45 62.76 62.76 62.75 62.75 3.6K
10:46 62.72 62.72 62.72 62.72 0.5K
10:47 62.73 62.73 62.72 62.72 1.1K
10:48 62.72 62.73 62.70 62.73 11.2K
10:49 62.72 62.72 62.71 62.71 3.2K
10:50 62.72 62.73 62.72 62.73 2.2K
10:51 62.72 62.74 62.72 62.74 1.0K
10:52 62.73 62.76 62.73 62.76 2.9K
10:53 62.74 62.74 62.74 62.74 0.3K
10:54 62.78 62.78 62.78 62.78 0.9K
10:55 62.76 62.78 62.76 62.78 1.4K
10:56 62.78 62.78 62.78 62.78 0.5K
10:57 62.80 62.84 62.80 62.83 1.9K
10:58 62.84 62.84 62.82 62.84 3.7K
10:59 62.86 62.86 62.86 62.86 1.0K
11:00 62.84 62.85 62.84 62.85 2.2K
11:01 62.84 62.84 62.83 62.83 1.5K
11:02 62.84 62.84 62.84 62.84 3.7K
11:03 62.84 62.85 62.84 62.85 4.8K
11:04 62.85 62.85 62.85 62.85 1.8K
11:06 62.85 62.85 62.85 62.85 0.8K
11:07 62.87 62.89 62.87 62.89 4.1K
11:08 62.87 62.89 62.87 62.87 1.2K
11:09 62.87 62.89 62.87 62.89 2.8K
11:10 62.91 62.91 62.91 62.91 0.1K
11:11 62.89 62.90 62.89 62.90 4.8K
11:12 62.90 62.93 62.90 62.93 2.2K
11:13 62.94 62.94 62.92 62.92 1.4K
11:14 62.94 62.94 62.94 62.94 0.5K
11:15 62.95 62.95 62.89 62.90 2.8K
11:16 62.89 62.89 62.89 62.89 0.2K
11:17 62.91 62.91 62.91 62.91 0.3K
11:18 62.88 62.92 62.88 62.91 2.0K
11:19 62.92 62.92 62.89 62.89 0.9K
11:22 62.89 62.89 62.89 62.89 1.1K
11:23 62.92 62.92 62.91 62.91 0.6K
11:24 62.92 62.92 62.92 62.92 1.4K
11:25 62.90 62.90 62.89 62.89 1.5K
11:26 62.89 62.89 62.89 62.89 1.6K
11:27 62.87 62.88 62.87 62.88 0.5K
11:28 62.88 62.88 62.86 62.86 1.9K
11:29 62.86 62.87 62.86 62.86 3.5K
11:30 62.88 62.88 62.86 62.87 1.9K
11:32 62.86 62.86 62.86 62.86 0.8K
11:33 62.83 62.83 62.83 62.83 0.3K
11:34 62.82 62.82 62.82 62.82 0.6K
11:35 62.78 62.78 62.78 62.78 0.8K
11:36 62.79 62.79 62.79 62.79 0.4K
11:38 62.79 62.79 62.77 62.77 1.0K
11:39 62.82 62.83 62.77 62.83 2.4K
11:40 62.85 62.85 62.82 62.82 2.8K
11:41 62.81 62.81 62.81 62.81 1.1K
11:42 62.82 62.82 62.82 62.82 0.5K
11:43 62.80 62.80 62.79 62.79 0.6K
11:44 62.79 62.80 62.79 62.80 1.6K
11:45 62.82 62.82 62.82 62.82 0.5K
11:46 62.81 62.81 62.81 62.81 0.3K
11:47 62.81 62.81 62.80 62.80 1.7K
11:48 62.85 62.85 62.85 62.85 0.3K
11:50 62.85 62.85 62.85 62.85 1.5K
11:51 62.84 62.84 62.84 62.84 1.8K
11:54 62.86 62.86 62.86 62.86 0.6K
11:55 62.82 62.82 62.82 62.82 0.6K
11:58 62.85 62.86 62.83 62.83 4.3K
11:59 62.84 62.84 62.80 62.80 4.9K
12:00 62.76 62.76 62.76 62.76 0.4K
12:04 62.84 62.84 62.83 62.83 2.0K
12:06 62.83 62.83 62.79 62.80 1.4K
12:07 62.81 62.81 62.78 62.78 1.5K
12:08 62.81 62.82 62.78 62.82 2.5K
12:09 62.80 62.83 62.80 62.83 0.8K
12:11 62.83 62.83 62.81 62.81 0.4K
12:12 62.81 62.81 62.81 62.81 0.5K
12:13 62.79 62.79 62.79 62.79 0.6K
12:15 62.82 62.82 62.82 62.82 0.3K
12:16 62.76 62.76 62.74 62.74 1.6K
12:17 62.78 62.78 62.72 62.77 1.7K
12:21 62.76 62.79 62.76 62.76 1.1K
12:22 62.83 62.83 62.83 62.83 0.2K
12:23 62.84 62.84 62.82 62.82 1.0K
12:25 62.84 62.84 62.84 62.84 0.2K
12:26 62.81 62.85 62.81 62.85 0.9K
12:27 62.84 62.84 62.84 62.84 0.4K
12:29 62.84 62.85 62.84 62.85 0.6K
12:30 62.86 62.86 62.86 62.86 0.8K
12:31 62.86 62.86 62.86 62.86 0.2K
12:32 62.86 62.86 62.86 62.86 0.5K
12:33 62.86 62.86 62.86 62.86 1.3K
12:35 62.83 62.85 62.83 62.85 0.7K
12:37 62.82 62.82 62.82 62.82 0.1K
12:38 62.82 62.83 62.82 62.83 0.6K
12:41 62.84 62.84 62.84 62.84 2.2K
12:44 62.83 62.84 62.82 62.84 1.9K
12:46 62.85 62.85 62.85 62.85 0.8K
12:48 62.81 62.82 62.81 62.82 1.5K
12:49 62.83 62.83 62.83 62.83 0.9K
12:50 62.82 62.84 62.82 62.83 1.8K
12:51 62.84 62.84 62.83 62.83 1.4K
12:53 62.83 62.83 62.83 62.83 0.2K
12:54 62.84 62.84 62.83 62.83 1.1K
12:55 62.83 62.84 62.82 62.84 1.3K
12:56 62.85 62.85 62.85 62.85 2.5K
12:58 62.82 62.82 62.82 62.82 0.2K
12:59 62.81 62.81 62.81 62.81 0.3K
13:00 62.82 62.82 62.82 62.82 2.8K
13:04 62.81 62.81 62.81 62.81 1.1K
13:05 62.80 62.80 62.80 62.80 0.7K
13:06 62.81 62.81 62.81 62.81 1.4K
13:09 62.79 62.79 62.79 62.79 0.3K
13:11 62.77 62.80 62.77 62.80 1.1K
13:12 62.80 62.80 62.80 62.80 1.3K
13:13 62.82 62.82 62.82 62.82 1.9K
13:14 62.82 62.82 62.82 62.82 0.2K
13:15 62.82 62.82 62.82 62.82 0.4K
13:16 62.81 62.82 62.81 62.82 1.6K
13:17 62.82 62.82 62.82 62.82 0.8K
13:18 62.81 62.81 62.81 62.81 0.7K
13:20 62.76 62.76 62.76 62.76 0.1K
13:21 62.78 62.78 62.75 62.75 1.8K
13:23 62.76 62.76 62.75 62.75 1.0K
13:24 62.75 62.76 62.75 62.76 0.6K
13:27 62.77 62.77 62.76 62.76 2.4K
13:28 62.77 62.77 62.77 62.77 1.1K
13:30 62.80 62.80 62.80 62.80 0.6K
13:31 62.82 62.82 62.82 62.82 0.9K
13:32 62.80 62.81 62.80 62.81 0.7K
13:33 62.76 62.76 62.76 62.76 0.2K
13:36 62.77 62.79 62.77 62.79 1.6K
13:38 62.76 62.76 62.76 62.76 1.7K
13:40 62.76 62.78 62.76 62.78 1.7K
13:41 62.75 62.75 62.75 62.75 0.9K
13:44 62.72 62.72 62.72 62.72 0.3K
13:46 62.78 62.78 62.78 62.78 0.1K
13:47 62.77 62.77 62.77 62.77 0.9K
13:49 62.79 62.79 62.79 62.79 0.5K
13:51 62.77 62.79 62.77 62.79 0.6K
13:52 62.79 62.79 62.79 62.79 0.3K
13:53 62.80 62.80 62.80 62.80 1.4K
13:55 62.79 62.79 62.79 62.79 0.8K
13:56 62.79 62.79 62.79 62.79 0.4K
13:57 62.79 62.79 62.79 62.79 0.5K
14:01 62.76 62.76 62.76 62.76 0.3K
14:02 62.75 62.77 62.75 62.77 0.7K
14:03 62.76 62.76 62.76 62.76 0.7K
14:05 62.76 62.76 62.76 62.76 0.3K
14:06 62.75 62.78 62.75 62.78 0.8K
14:09 62.78 62.79 62.78 62.79 1.4K
14:10 62.79 62.79 62.79 62.79 1.3K
14:13 62.77 62.77 62.77 62.77 1.3K
14:15 62.75 62.77 62.75 62.77 1.2K
14:16 62.76 62.77 62.76 62.77 0.3K
14:17 62.76 62.77 62.76 62.77 1.6K
14:18 62.72 62.72 62.72 62.72 0.3K
14:19 62.74 62.75 62.74 62.75 0.5K
14:20 62.74 62.74 62.74 62.74 0.3K
14:22 62.77 62.77 62.74 62.74 2.1K
14:23 62.78 62.78 62.78 62.78 0.7K
14:25 62.78 62.78 62.78 62.78 0.4K
14:28 62.78 62.78 62.78 62.78 0.1K
14:29 62.78 62.78 62.78 62.78 2.2K
14:31 62.79 62.80 62.79 62.79 1.8K
14:32 62.79 62.80 62.79 62.80 2.8K
14:34 62.79 62.79 62.78 62.78 0.4K
14:36 62.77 62.78 62.77 62.78 1.7K
14:39 62.76 62.76 62.76 62.76 0.2K
14:40 62.75 62.75 62.75 62.75 1.1K
14:43 62.76 62.76 62.76 62.76 2.0K
14:44 62.77 62.77 62.77 62.77 0.7K
14:45 62.77 62.77 62.77 62.77 0.4K
14:46 62.78 62.78 62.76 62.76 1.9K
14:47 62.78 62.78 62.78 62.78 0.2K
14:48 62.79 62.79 62.79 62.79 1.2K
14:50 62.77 62.77 62.77 62.77 1.8K
14:51 62.80 62.80 62.80 62.80 0.6K
14:52 62.78 62.78 62.78 62.78 0.7K
14:53 62.80 62.80 62.80 62.80 1.5K
14:56 62.76 62.78 62.76 62.78 1.1K
14:57 62.78 62.80 62.78 62.80 1.3K
14:58 62.80 62.80 62.79 62.78 1.9K
15:00 62.77 62.77 62.76 62.76 3.9K
15:02 62.73 62.75 62.73 62.75 1.3K
15:03 62.76 62.76 62.76 62.76 2.1K
15:06 62.74 62.77 62.73 62.73 1.2K
15:07 62.76 62.77 62.76 62.77 0.5K
15:08 62.73 62.73 62.73 62.73 0.4K
15:09 62.75 62.75 62.75 62.75 0.7K
15:10 62.72 62.74 62.72 62.72 5.8K
15:12 62.72 62.74 62.72 62.74 2.9K
15:14 62.74 62.74 62.74 62.74 0.3K
15:15 62.72 62.74 62.72 62.74 1.4K
15:16 62.76 62.77 62.76 62.77 2.6K
15:17 62.79 62.79 62.75 62.75 2.2K
15:18 62.78 62.78 62.74 62.74 0.7K
15:19 62.78 62.78 62.78 62.78 0.6K
15:20 62.78 62.78 62.75 62.75 1.4K
15:22 62.73 62.74 62.73 62.74 1.1K
15:23 62.77 62.77 62.77 62.77 0.4K
15:24 62.78 62.79 62.78 62.78 2.3K
15:25 62.74 62.74 62.74 62.74 0.3K
15:26 62.80 62.80 62.73 62.73 0.8K
15:27 62.73 62.76 62.73 62.76 1.2K
15:28 62.80 62.80 62.74 62.74 1.2K
15:29 62.75 62.75 62.75 62.75 0.4K
15:30 62.78 62.78 62.76 62.76 0.9K
15:31 62.75 62.75 62.75 62.75 0.2K
15:32 62.78 62.78 62.74 62.76 1.2K
15:33 62.76 62.76 62.76 62.76 0.5K
15:34 62.78 62.78 62.78 62.78 0.6K
15:35 62.77 62.80 62.76 62.80 2.5K
15:36 62.79 62.79 62.79 62.79 0.7K
15:38 62.77 62.77 62.75 62.76 21.8K
15:39 62.73 62.77 62.73 62.77 3.7K
15:40 62.77 62.79 62.77 62.79 1.6K
15:41 62.78 62.78 62.78 62.78 1.8K
15:42 62.77 62.77 62.76 62.76 0.5K
15:43 62.76 62.76 62.76 62.76 1.9K
15:44 62.76 62.76 62.76 62.76 1.7K
15:46 62.79 62.80 62.79 62.80 1.2K
15:47 62.79 62.82 62.79 62.82 3.1K
15:48 62.78 62.78 62.78 62.78 0.5K
15:49 62.82 62.82 62.79 62.82 1.8K
15:50 62.81 62.81 62.80 62.80 7.5K
15:51 62.79 62.79 62.79 62.79 1.9K
15:52 62.79 62.81 62.79 62.79 2.2K
15:53 62.81 62.83 62.80 62.83 2.8K
15:54 62.80 62.81 62.79 62.81 2.8K
15:55 62.81 62.83 62.81 62.81 1.8K
15:56 62.80 62.80 62.77 62.77 1.7K
15:57 62.80 62.80 62.80 62.80 0.4K
15:58 62.81 62.81 62.80 62.79 4.0K
15:59 62.80 62.81 62.80 62.81 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available