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 61.23 61.23 61.10 61.12 74.3K
09:31 61.03 61.04 61.00 61.00 17.4K
09:32 61.03 61.03 60.81 60.81 15.7K
09:33 60.81 60.87 60.77 60.77 10.2K
09:34 60.80 60.83 60.75 60.75 7.0K
09:35 60.76 60.81 60.76 60.81 5.2K
09:36 60.80 60.84 60.75 60.79 18.7K
09:37 60.81 60.81 60.79 60.81 3.9K
09:38 60.81 60.85 60.80 60.85 6.9K
09:39 60.90 60.90 60.81 60.81 7.0K
09:40 60.77 60.80 60.75 60.76 14.2K
09:41 60.76 60.76 60.72 60.73 3.6K
09:42 60.71 60.71 60.61 60.62 14.8K
09:43 60.62 60.63 60.60 60.62 12.2K
09:44 60.62 60.62 60.57 60.57 4.8K
09:45 60.58 60.58 60.52 60.52 30.5K
09:46 60.52 60.54 60.50 60.51 14.8K
09:47 60.52 60.52 60.45 60.45 24.0K
09:48 60.45 60.45 60.41 60.41 14.1K
09:49 60.41 60.41 60.39 60.39 5.6K
09:50 60.41 60.43 60.40 60.40 6.2K
09:51 60.44 60.48 60.41 60.48 13.1K
09:52 60.50 60.53 60.50 60.50 5.0K
09:53 60.54 60.54 60.53 60.53 2.6K
09:54 60.53 60.59 60.53 60.57 4.0K
09:55 60.56 60.57 60.56 60.56 2.5K
09:56 60.58 60.58 60.56 60.56 5.7K
09:57 60.59 60.60 60.57 60.58 5.8K
09:58 60.58 60.68 60.58 60.63 2.6K
09:59 60.68 60.68 60.56 60.56 2.2K
10:00 60.59 60.62 60.56 60.61 6.2K
10:01 60.62 60.69 60.59 60.67 4.3K
10:02 60.66 60.68 60.66 60.68 6.5K
10:03 60.67 60.72 60.67 60.72 6.4K
10:04 60.72 60.72 60.71 60.72 4.9K
10:05 60.71 60.73 60.67 60.69 5.7K
10:06 60.66 60.66 60.64 60.64 2.4K
10:07 60.64 60.64 60.64 60.64 0.5K
10:08 60.63 60.64 60.59 60.59 3.1K
10:09 60.64 60.64 60.59 60.62 3.6K
10:10 60.60 60.61 60.57 60.57 2.9K
10:11 60.57 60.60 60.56 60.59 3.8K
10:12 60.59 60.60 60.57 60.57 4.0K
10:13 60.56 60.57 60.54 60.54 11.8K
10:14 60.54 60.56 60.54 60.55 15.7K
10:15 60.56 60.59 60.55 60.59 13.5K
10:16 60.60 60.60 60.60 60.60 3.7K
10:17 60.61 60.61 60.58 60.58 4.2K
10:18 60.57 60.60 60.55 60.60 2.7K
10:19 60.57 60.57 60.57 60.57 1.6K
10:20 60.56 60.59 60.56 60.59 7.9K
10:21 60.61 60.62 60.60 60.62 2.3K
10:22 60.61 60.61 60.60 60.60 0.9K
10:23 60.60 60.61 60.58 60.58 7.3K
10:24 60.57 60.60 60.57 60.60 1.1K
10:25 60.59 60.60 60.58 60.58 7.7K
10:26 60.58 60.59 60.58 60.59 1.0K
10:27 60.58 60.59 60.56 60.56 2.7K
10:28 60.56 60.56 60.52 60.53 4.3K
10:29 60.53 60.55 60.52 60.53 8.3K
10:30 60.53 60.55 60.53 60.53 3.3K
10:31 60.52 60.53 60.52 60.52 3.4K
10:32 60.53 60.55 60.52 60.55 5.9K
10:33 60.55 60.57 60.55 60.57 2.1K
10:34 60.57 60.57 60.53 60.53 3.5K
10:35 60.50 60.50 60.48 60.48 5.0K
10:36 60.49 60.49 60.47 60.48 2.7K
10:37 60.50 60.50 60.50 60.50 1.1K
10:38 60.52 60.52 60.50 60.50 2.0K
10:39 60.51 60.51 60.51 60.51 0.6K
10:40 60.48 60.51 60.48 60.49 5.4K
10:41 60.49 60.49 60.45 60.46 5.6K
10:42 60.46 60.47 60.45 60.47 4.8K
10:43 60.48 60.48 60.46 60.46 5.8K
10:44 60.47 60.51 60.46 60.51 6.8K
10:45 60.51 60.54 60.51 60.54 9.3K
10:46 60.55 60.57 60.54 60.57 4.0K
10:47 60.54 60.58 60.54 60.57 4.0K
10:48 60.56 60.56 60.52 60.52 7.3K
10:49 60.53 60.57 60.51 60.55 11.8K
10:50 60.54 60.57 60.54 60.57 9.4K
10:51 60.58 60.58 60.56 60.56 0.3K
10:52 60.59 60.59 60.58 60.59 8.6K
10:53 60.59 60.63 60.59 60.60 12.2K
10:54 60.60 60.60 60.58 60.60 9.1K
10:55 60.60 60.61 60.58 60.61 6.0K
10:56 60.61 60.62 60.59 60.60 9.8K
10:57 60.60 60.60 60.57 60.58 9.2K
10:58 60.58 60.60 60.57 60.59 5.9K
10:59 60.58 60.58 60.56 60.57 14.2K
11:00 60.57 60.57 60.52 60.52 3.8K
11:01 60.52 60.54 60.51 60.51 17.6K
11:02 60.51 60.54 60.51 60.54 14.5K
11:03 60.53 60.54 60.52 60.53 9.8K
11:04 60.53 60.53 60.52 60.53 4.9K
11:05 60.53 60.53 60.50 60.51 3.6K
11:06 60.52 60.52 60.48 60.49 12.0K
11:07 60.49 60.52 60.47 60.47 12.7K
11:08 60.48 60.53 60.48 60.49 10.3K
11:09 60.48 60.51 60.48 60.51 4.2K
11:10 60.52 60.52 60.50 60.50 2.9K
11:11 60.52 60.53 60.51 60.52 2.2K
11:12 60.53 60.53 60.50 60.50 7.4K
11:15 60.54 60.55 60.53 60.53 2.4K
11:16 60.54 60.54 60.53 60.53 1.4K
11:17 60.55 60.56 60.55 60.56 2.6K
11:18 60.56 60.58 60.55 60.58 1.3K
11:19 60.58 60.61 60.58 60.59 1.7K
11:20 60.60 60.61 60.58 60.58 3.5K
11:21 60.57 60.57 60.55 60.57 2.0K
11:22 60.55 60.56 60.55 60.56 2.1K
11:23 60.55 60.55 60.53 60.53 0.7K
11:24 60.54 60.55 60.53 60.55 4.0K
11:25 60.55 60.55 60.54 60.54 1.5K
11:26 60.55 60.60 60.54 60.59 2.8K
11:27 60.59 60.60 60.58 60.60 1.9K
11:28 60.58 60.59 60.58 60.58 2.0K
11:29 60.57 60.57 60.57 60.57 0.9K
11:30 60.57 60.58 60.57 60.57 2.0K
11:31 60.57 60.59 60.57 60.59 2.0K
11:32 60.58 60.58 60.58 60.58 4.8K
11:33 60.58 60.58 60.56 60.55 2.5K
11:34 60.56 60.57 60.56 60.57 1.7K
11:35 60.56 60.56 60.55 60.56 2.7K
11:36 60.55 60.55 60.53 60.53 1.6K
11:37 60.54 60.54 60.53 60.53 1.2K
11:39 60.53 60.54 60.53 60.53 1.5K
11:40 60.51 60.54 60.51 60.54 2.3K
11:41 60.52 60.52 60.48 60.48 3.9K
11:42 60.49 60.49 60.49 60.49 0.3K
11:43 60.50 60.50 60.50 60.50 0.6K
11:44 60.51 60.53 60.51 60.53 2.4K
11:45 60.53 60.55 60.53 60.55 1.1K
11:46 60.53 60.54 60.53 60.54 1.7K
11:47 60.52 60.52 60.52 60.52 0.3K
11:48 60.51 60.53 60.51 60.53 2.4K
11:49 60.51 60.51 60.51 60.51 0.5K
11:50 60.52 60.52 60.52 60.52 0.4K
11:51 60.48 60.48 60.48 60.48 0.4K
11:52 60.48 60.49 60.48 60.49 1.4K
11:53 60.49 60.49 60.49 60.49 0.7K
11:54 60.49 60.49 60.48 60.48 2.3K
11:55 60.50 60.50 60.48 60.48 1.0K
11:56 60.51 60.51 60.49 60.49 1.8K
11:57 60.50 60.50 60.48 60.48 7.5K
11:58 60.50 60.50 60.46 60.46 3.3K
11:59 60.48 60.48 60.48 60.48 1.8K
12:00 60.48 60.50 60.47 60.50 2.3K
12:01 60.49 60.50 60.49 60.50 1.1K
12:03 60.50 60.50 60.50 60.50 2.3K
12:04 60.51 60.51 60.49 60.49 4.2K
12:05 60.49 60.50 60.49 60.50 0.8K
12:06 60.50 60.52 60.50 60.52 4.5K
12:07 60.52 60.52 60.52 60.52 0.3K
12:08 60.50 60.51 60.48 60.48 2.6K
12:09 60.49 60.49 60.49 60.49 1.6K
12:10 60.46 60.47 60.46 60.47 0.5K
12:11 60.48 60.48 60.47 60.47 0.8K
12:12 60.47 60.47 60.45 60.46 1.5K
12:13 60.45 60.45 60.45 60.45 2.0K
12:14 60.45 60.45 60.45 60.45 0.5K
12:15 60.44 60.46 60.44 60.46 5.1K
12:16 60.46 60.46 60.46 60.46 2.0K
12:18 60.45 60.45 60.45 60.45 1.0K
12:19 60.46 60.46 60.46 60.46 1.4K
12:20 60.46 60.46 60.46 60.46 1.5K
12:21 60.47 60.47 60.47 60.47 0.3K
12:22 60.47 60.47 60.46 60.45 1.9K
12:23 60.45 60.47 60.45 60.47 1.7K
12:24 60.46 60.46 60.44 60.45 1.9K
12:25 60.44 60.44 60.44 60.44 0.3K
12:26 60.43 60.43 60.43 60.43 0.8K
12:27 60.44 60.44 60.43 60.43 1.1K
12:28 60.44 60.44 60.44 60.44 1.7K
12:29 60.42 60.42 60.42 60.42 0.3K
12:30 60.41 60.42 60.41 60.42 0.6K
12:31 60.43 60.43 60.42 60.42 2.3K
12:32 60.42 60.43 60.42 60.42 2.8K
12:33 60.42 60.42 60.42 60.42 0.7K
12:34 60.41 60.41 60.39 60.39 2.9K
12:35 60.42 60.42 60.42 60.42 0.9K
12:36 60.42 60.42 60.42 60.42 0.8K
12:37 60.42 60.43 60.41 60.43 0.7K
12:38 60.41 60.41 60.41 60.41 0.2K
12:39 60.40 60.40 60.39 60.39 0.8K
12:40 60.38 60.38 60.36 60.36 2.3K
12:41 60.35 60.35 60.31 60.34 2.6K
12:42 60.34 60.34 60.34 60.34 0.4K
12:43 60.35 60.35 60.31 60.31 2.4K
12:44 60.31 60.31 60.30 60.31 0.8K
12:45 60.31 60.31 60.25 60.25 3.3K
12:46 60.28 60.28 60.28 60.28 1.1K
12:47 60.29 60.31 60.29 60.31 2.3K
12:48 60.32 60.32 60.30 60.31 2.0K
12:49 60.32 60.34 60.32 60.34 0.9K
12:50 60.33 60.33 60.33 60.33 0.5K
12:52 60.34 60.34 60.34 60.34 0.6K
12:53 60.33 60.33 60.33 60.33 0.7K
12:54 60.34 60.34 60.34 60.34 0.7K
12:55 60.32 60.32 60.31 60.31 1.4K
12:56 60.31 60.31 60.30 60.31 4.4K
12:57 60.28 60.30 60.28 60.30 2.0K
12:58 60.31 60.31 60.29 60.31 1.7K
12:59 60.28 60.28 60.28 60.28 1.3K
13:00 60.34 60.34 60.32 60.32 2.8K
13:01 60.32 60.32 60.29 60.29 1.1K
13:02 60.27 60.27 60.27 60.27 0.7K
13:03 60.26 60.26 60.26 60.26 3.7K
13:05 60.26 60.26 60.23 60.23 1.4K
13:06 60.23 60.25 60.23 60.23 3.7K
13:07 60.25 60.25 60.22 60.22 0.4K
13:08 60.21 60.25 60.21 60.25 1.6K
13:09 60.23 60.24 60.23 60.24 9.6K
13:10 60.24 60.25 60.23 60.23 234.7K
13:11 60.22 60.22 60.22 60.22 1.2K
13:12 60.21 60.24 60.21 60.23 10.0K
13:13 60.24 60.25 60.24 60.24 3.3K
13:14 60.25 60.28 60.25 60.28 7.2K
13:15 60.28 60.29 60.26 60.26 0.9K
13:16 60.26 60.26 60.21 60.21 5.0K
13:17 60.21 60.22 60.21 60.22 3.3K
13:18 60.22 60.22 60.19 60.21 6.7K
13:19 60.19 60.21 60.19 60.21 1.9K
13:20 60.22 60.23 60.18 60.21 2.4K
13:21 60.20 60.22 60.20 60.20 4.8K
13:22 60.22 60.25 60.21 60.26 11.1K
13:23 60.29 60.29 60.25 60.25 2.9K
13:24 60.25 60.25 60.24 60.24 2.4K
13:25 60.25 60.25 60.25 60.25 0.1K
13:26 60.25 60.25 60.23 60.23 1.5K
13:27 60.25 60.25 60.23 60.24 1.9K
13:28 60.28 60.28 60.27 60.27 2.8K
13:29 60.27 60.28 60.26 60.26 1.5K
13:30 60.26 60.26 60.25 60.26 1.2K
13:31 60.27 60.27 60.26 60.26 0.6K
13:32 60.28 60.28 60.28 60.28 0.9K
13:33 60.26 60.28 60.26 60.28 2.3K
13:34 60.28 60.28 60.27 60.27 1.7K
13:35 60.26 60.27 60.26 60.27 0.7K
13:36 60.27 60.27 60.27 60.27 1.2K
13:37 60.28 60.30 60.28 60.30 2.6K
13:38 60.28 60.28 60.28 60.28 0.5K
13:39 60.27 60.27 60.26 60.26 0.9K
13:40 60.27 60.27 60.26 60.26 1.5K
13:41 60.27 60.27 60.26 60.26 2.9K
13:42 60.27 60.27 60.27 60.27 1.1K
13:43 60.28 60.28 60.28 60.28 0.7K
13:44 60.31 60.31 60.29 60.29 0.8K
13:45 60.30 60.30 60.30 60.30 0.9K
13:46 60.23 60.23 60.21 60.21 1.7K
13:47 60.20 60.20 60.20 60.20 0.7K
13:48 60.20 60.22 60.19 60.19 1.8K
13:49 60.18 60.21 60.18 60.21 0.4K
13:50 60.20 60.20 60.19 60.19 0.7K
13:51 60.20 60.22 60.20 60.21 1.0K
13:52 60.20 60.20 60.18 60.20 2.6K
13:54 60.19 60.19 60.18 60.18 3.9K
13:55 60.19 60.20 60.18 60.19 2.9K
13:56 60.17 60.20 60.17 60.20 0.8K
13:57 60.19 60.19 60.19 60.19 0.6K
13:58 60.19 60.23 60.19 60.23 3.3K
13:59 60.22 60.22 60.19 60.20 1.4K
14:00 60.18 60.18 60.18 60.18 0.3K
14:01 60.18 60.18 60.16 60.16 4.6K
14:02 60.15 60.16 60.15 60.16 1.3K
14:03 60.16 60.16 60.11 60.11 10.0K
14:04 60.08 60.11 60.08 60.11 5.8K
14:05 60.10 60.11 60.10 60.11 0.8K
14:06 60.11 60.12 60.10 60.12 1.5K
14:07 60.11 60.11 60.09 60.09 0.6K
14:08 60.12 60.12 60.12 60.12 2.5K
14:09 60.13 60.16 60.13 60.14 1.1K
14:10 60.15 60.15 60.13 60.13 0.9K
14:11 60.12 60.14 60.11 60.11 1.5K
14:12 60.09 60.09 60.09 60.09 0.6K
14:13 60.11 60.12 60.10 60.12 1.5K
14:14 60.12 60.12 60.10 60.11 2.0K
14:15 60.09 60.09 60.08 60.08 1.7K
14:16 60.07 60.09 60.07 60.09 0.4K
14:17 60.07 60.07 60.07 60.07 0.6K
14:18 60.08 60.08 60.06 60.06 1.4K
14:19 60.06 60.07 60.06 60.07 3.4K
14:20 60.09 60.09 60.07 60.07 1.5K
14:21 60.06 60.08 60.06 60.08 1.9K
14:22 60.08 60.11 60.08 60.11 0.9K
14:23 60.10 60.11 60.09 60.09 1.2K
14:24 60.09 60.11 60.09 60.11 4.9K
14:25 60.11 60.11 60.11 60.11 0.5K
14:26 60.13 60.13 60.12 60.12 0.7K
14:27 60.15 60.15 60.11 60.11 1.2K
14:28 60.13 60.13 60.13 60.13 0.7K
14:29 60.14 60.14 60.11 60.11 0.7K
14:30 60.14 60.14 60.12 60.14 1.3K
14:31 60.14 60.14 60.14 60.14 0.4K
14:32 60.12 60.12 60.12 60.12 0.5K
14:33 60.12 60.12 60.12 60.12 2.4K
14:34 60.11 60.11 60.08 60.08 3.1K
14:35 60.10 60.12 60.10 60.12 1.4K
14:36 60.12 60.12 60.09 60.09 3.0K
14:37 60.10 60.11 60.08 60.11 1.8K
14:38 60.11 60.11 60.10 60.11 0.9K
14:39 60.09 60.10 60.09 60.10 0.7K
14:40 60.10 60.11 60.10 60.11 2.5K
14:41 60.15 60.15 60.15 60.15 1.4K
14:42 60.11 60.13 60.11 60.12 0.7K
14:43 60.12 60.12 60.10 60.10 1.3K
14:44 60.11 60.11 60.11 60.11 1.0K
14:45 60.10 60.10 60.10 60.10 0.4K
14:46 60.12 60.12 60.10 60.10 1.6K
14:48 60.09 60.09 60.07 60.08 3.1K
14:49 60.09 60.09 60.07 60.07 4.0K
14:50 60.07 60.10 60.07 60.10 4.0K
14:51 60.11 60.11 60.08 60.11 0.6K
14:52 60.11 60.11 60.08 60.09 4.8K
14:53 60.09 60.11 60.09 60.11 0.7K
14:54 60.10 60.11 60.10 60.11 2.6K
14:55 60.11 60.14 60.11 60.14 2.1K
14:56 60.12 60.12 60.11 60.11 0.6K
14:57 60.11 60.11 60.11 60.11 0.9K
14:58 60.11 60.11 60.11 60.11 0.8K
14:59 60.12 60.12 60.12 60.12 1.3K
15:00 60.09 60.10 60.08 60.08 1.9K
15:01 60.09 60.09 60.09 60.09 0.4K
15:03 60.07 60.07 60.03 60.03 2.9K
15:04 60.06 60.06 60.06 60.06 0.5K
15:06 60.07 60.07 60.05 60.05 0.6K
15:07 60.06 60.06 60.05 60.05 1.0K
15:08 60.07 60.07 60.07 60.07 0.5K
15:09 60.08 60.08 60.07 60.07 1.8K
15:10 60.05 60.07 60.05 60.07 2.5K
15:11 60.09 60.09 60.06 60.06 2.7K
15:12 60.07 60.07 60.07 60.07 0.9K
15:13 60.10 60.10 60.10 60.10 0.6K
15:14 60.12 60.12 60.12 60.12 0.6K
15:15 60.10 60.10 60.10 60.10 0.5K
15:16 60.12 60.12 60.11 60.11 2.1K
15:17 60.09 60.09 60.09 60.09 0.5K
15:18 60.12 60.12 60.11 60.11 0.9K
15:19 60.10 60.10 60.10 60.10 0.3K
15:20 60.11 60.11 60.10 60.10 1.5K
15:21 60.11 60.13 60.09 60.11 3.5K
15:22 60.13 60.13 60.12 60.13 2.3K
15:23 60.13 60.16 60.11 60.16 1.8K
15:24 60.17 60.17 60.14 60.15 1.8K
15:25 60.15 60.16 60.14 60.16 2.2K
15:26 60.14 60.16 60.14 60.14 7.5K
15:27 60.15 60.15 60.15 60.15 4.2K
15:28 60.14 60.16 60.14 60.16 2.3K
15:29 60.16 60.16 60.15 60.16 15.8K
15:30 60.17 60.18 60.15 60.17 7.4K
15:31 60.18 60.18 60.16 60.17 3.4K
15:32 60.17 60.18 60.16 60.18 0.9K
15:33 60.19 60.19 60.18 60.18 1.2K
15:34 60.17 60.18 60.17 60.18 2.4K
15:36 60.18 60.18 60.18 60.18 0.7K
15:37 60.18 60.18 60.17 60.17 3.0K
15:38 60.19 60.19 60.18 60.18 0.4K
15:39 60.17 60.18 60.16 60.17 4.4K
15:40 60.15 60.15 60.15 60.15 0.3K
15:41 60.15 60.16 60.14 60.15 4.5K
15:42 60.15 60.15 60.14 60.15 2.1K
15:43 60.16 60.16 60.16 60.15 1.9K
15:44 60.15 60.15 60.15 60.15 0.9K
15:45 60.16 60.16 60.15 60.15 4.6K
15:46 60.16 60.17 60.16 60.17 1.3K
15:47 60.16 60.16 60.16 60.16 1.1K
15:48 60.13 60.13 60.13 60.13 2.0K
15:49 60.11 60.14 60.11 60.14 2.3K
15:50 60.14 60.14 60.11 60.12 5.5K
15:51 60.11 60.13 60.11 60.11 3.1K
15:52 60.11 60.13 60.11 60.12 2.8K
15:53 60.12 60.12 60.11 60.11 2.6K
15:54 60.10 60.12 60.10 60.11 4.5K
15:55 60.15 60.17 60.14 60.17 6.0K
15:56 60.16 60.17 60.16 60.16 3.4K
15:57 60.17 60.18 60.16 60.17 2.0K
15:58 60.18 60.18 60.16 60.17 1.3K
15:59 60.17 60.21 60.17 60.20 28.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available