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 59.91 60.11 59.90 59.93 55.2K
09:31 60.09 60.19 60.07 60.19 6.1K
09:32 60.14 60.14 60.09 60.09 2.6K
09:33 60.08 60.18 60.08 60.13 1.5K
09:34 60.19 60.19 60.12 60.12 5.1K
09:35 60.11 60.12 60.11 60.12 2.9K
09:36 60.16 60.16 60.16 60.16 0.6K
09:37 60.13 60.22 60.12 60.20 2.5K
09:38 60.18 60.18 60.18 60.18 2.5K
09:39 60.09 60.09 60.09 60.09 0.6K
09:40 60.06 60.09 60.06 60.09 2.6K
09:41 60.04 60.04 60.04 60.04 2.3K
09:42 60.11 60.11 60.06 60.06 1.6K
09:43 59.97 59.97 59.97 59.97 0.7K
09:44 60.01 60.01 60.01 60.01 0.5K
09:45 59.94 59.96 59.94 59.96 2.3K
09:46 59.93 59.93 59.87 59.87 6.9K
09:47 59.90 59.90 59.84 59.84 3.6K
09:48 59.85 59.89 59.84 59.87 7.2K
09:49 59.81 59.84 59.81 59.84 2.3K
09:50 59.84 59.86 59.83 59.86 4.0K
09:51 59.89 59.89 59.77 59.77 4.6K
09:52 59.79 59.82 59.79 59.80 2.0K
09:53 59.77 59.77 59.66 59.72 11.2K
09:54 59.69 59.70 59.67 59.70 5.5K
09:55 59.70 59.75 59.69 59.74 4.0K
09:56 59.71 59.74 59.70 59.74 2.3K
09:57 59.79 59.80 59.79 59.80 1.2K
09:58 59.75 59.88 59.75 59.88 3.5K
09:59 59.82 59.82 59.75 59.75 3.3K
10:00 59.87 59.87 59.83 59.83 2.0K
10:01 59.88 59.88 59.79 59.79 1.8K
10:02 59.87 59.89 59.79 59.89 9.8K
10:03 59.89 59.89 59.84 59.84 2.9K
10:04 59.85 59.85 59.74 59.74 2.2K
10:05 59.71 59.71 59.71 59.71 1.1K
10:06 59.67 59.67 59.64 59.64 2.5K
10:07 59.62 59.66 59.62 59.65 4.6K
10:08 59.63 59.63 59.61 59.61 1.9K
10:09 59.56 59.59 59.56 59.58 9.6K
10:10 59.64 59.64 59.58 59.58 3.3K
10:11 59.60 59.66 59.58 59.66 13.3K
10:12 59.61 59.61 59.61 59.61 0.5K
10:13 59.62 59.62 59.62 59.62 1.1K
10:14 59.62 59.67 59.60 59.62 6.0K
10:15 59.61 59.61 59.58 59.58 8.3K
10:16 59.67 59.67 59.67 59.67 1.0K
10:17 59.58 59.58 59.54 59.54 3.7K
10:18 59.55 59.55 59.54 59.54 0.8K
10:19 59.55 59.58 59.54 59.58 4.6K
10:20 59.56 59.59 59.55 59.55 3.6K
10:21 59.61 59.67 59.61 59.67 1.7K
10:22 59.63 59.66 59.63 59.66 1.0K
10:23 59.66 59.67 59.66 59.67 0.7K
10:24 59.65 59.67 59.65 59.65 8.3K
10:25 59.60 59.65 59.60 59.65 4.3K
10:26 59.67 59.67 59.62 59.66 4.1K
10:27 59.66 59.68 59.63 59.65 8.3K
10:28 59.59 59.59 59.59 59.59 0.7K
10:29 59.57 59.61 59.57 59.61 3.8K
10:30 59.61 59.61 59.57 59.57 2.5K
10:31 59.55 59.59 59.55 59.59 3.6K
10:32 59.60 59.61 59.58 59.58 104.1K
10:33 59.62 59.62 59.56 59.59 3.3K
10:34 59.59 59.59 59.58 59.58 2.4K
10:35 59.58 59.59 59.56 59.59 3.5K
10:36 59.59 59.59 59.57 59.57 3.4K
10:37 59.57 59.59 59.56 59.59 4.5K
10:38 59.58 59.59 59.55 59.55 5.2K
10:39 59.54 59.54 59.54 59.54 2.8K
10:40 59.54 59.54 59.52 59.53 1.8K
10:41 59.51 59.53 59.51 59.51 5.0K
10:42 59.51 59.53 59.51 59.53 1.2K
10:43 59.51 59.52 59.51 59.52 1.1K
10:44 59.52 59.52 59.51 59.51 2.3K
10:45 59.51 59.56 59.51 59.56 6.7K
10:46 59.59 59.59 59.48 59.52 13.0K
10:47 59.52 59.53 59.52 59.53 5.0K
10:48 59.54 59.56 59.54 59.56 2.3K
10:49 59.55 59.56 59.54 59.56 6.2K
10:50 59.60 59.60 59.60 59.60 0.9K
10:51 59.54 59.58 59.53 59.53 6.4K
10:52 59.53 59.54 59.51 59.51 1.9K
10:53 59.54 59.54 59.51 59.51 3.4K
10:54 59.52 59.52 59.52 59.52 0.5K
10:55 59.57 59.57 59.54 59.56 1.7K
10:56 59.55 59.59 59.55 59.58 5.8K
10:57 59.56 59.60 59.56 59.60 4.7K
10:58 59.60 59.62 59.60 59.61 4.5K
10:59 59.62 59.63 59.62 59.62 2.1K
11:00 59.61 59.65 59.61 59.65 0.9K
11:01 59.63 59.64 59.63 59.63 3.4K
11:02 59.62 59.64 59.62 59.64 0.8K
11:03 59.62 59.62 59.62 59.62 1.2K
11:04 59.64 59.64 59.61 59.63 1.5K
11:05 59.64 59.69 59.64 59.68 1.5K
11:06 59.68 59.71 59.67 59.71 3.0K
11:07 59.71 59.75 59.71 59.75 2.5K
11:08 59.76 59.76 59.76 59.76 2.0K
11:09 59.75 59.76 59.75 59.76 1.1K
11:10 59.76 59.76 59.74 59.74 2.4K
11:11 59.77 59.80 59.77 59.78 2.9K
11:12 59.82 59.83 59.82 59.83 0.6K
11:13 59.80 59.83 59.80 59.83 1.5K
11:14 59.76 59.78 59.76 59.78 2.3K
11:15 59.80 59.81 59.78 59.78 1.5K
11:16 59.75 59.75 59.75 59.75 0.7K
11:17 59.78 59.79 59.78 59.79 0.9K
11:18 59.84 59.84 59.83 59.83 0.9K
11:19 59.85 59.87 59.83 59.85 3.6K
11:20 59.89 59.89 59.89 59.89 0.3K
11:21 59.87 59.89 59.87 59.89 3.5K
11:22 59.89 59.90 59.89 59.90 2.4K
11:23 59.95 59.95 59.91 59.91 1.0K
11:24 59.91 59.92 59.90 59.92 1.0K
11:25 59.91 59.91 59.88 59.89 1.5K
11:26 59.88 59.90 59.88 59.89 2.7K
11:27 59.91 59.93 59.91 59.92 1.8K
11:28 59.91 59.91 59.91 59.91 1.8K
11:29 59.95 59.98 59.95 59.97 1.5K
11:30 59.97 59.97 59.96 59.96 0.9K
11:31 59.97 59.97 59.97 59.97 1.1K
11:32 59.99 59.99 59.99 59.99 0.8K
11:33 59.98 59.98 59.98 59.98 0.9K
11:34 60.05 60.05 60.05 60.05 0.3K
11:35 60.00 60.00 59.98 59.98 1.6K
11:36 59.97 59.97 59.96 59.96 1.0K
11:37 59.98 59.98 59.98 59.98 0.5K
11:38 60.02 60.02 60.02 60.02 2.5K
11:39 59.94 59.94 59.94 59.94 0.6K
11:41 59.96 59.96 59.96 59.96 0.2K
11:42 59.94 59.94 59.94 59.94 1.2K
11:43 59.95 59.95 59.95 59.95 0.4K
11:44 59.94 59.94 59.94 59.94 2.2K
11:45 59.92 59.92 59.92 59.92 1.6K
11:47 59.95 59.96 59.95 59.96 0.6K
11:48 59.97 59.97 59.95 59.95 1.0K
11:49 59.96 59.96 59.94 59.96 4.2K
11:50 59.94 59.94 59.94 59.94 0.2K
11:51 59.92 59.94 59.92 59.94 1.3K
11:52 59.96 59.96 59.91 59.91 49.0K
11:53 59.91 59.92 59.91 59.92 2.6K
11:54 59.92 59.92 59.92 59.92 1.1K
11:55 59.96 59.96 59.96 59.96 0.2K
11:56 59.96 59.96 59.96 59.96 1.2K
11:57 59.93 59.95 59.93 59.95 0.8K
11:58 59.94 59.94 59.94 59.94 0.7K
11:59 59.91 59.92 59.90 59.90 2.2K
12:00 59.93 59.94 59.93 59.94 1.7K
12:01 59.92 59.92 59.92 59.92 1.2K
12:02 59.98 59.99 59.98 59.99 1.5K
12:03 59.98 59.98 59.98 59.98 2.6K
12:05 60.00 60.02 60.00 60.00 3.8K
12:06 60.02 60.02 59.97 59.99 1.1K
12:07 60.01 60.01 59.98 59.98 1.0K
12:08 59.98 59.98 59.98 59.98 0.3K
12:09 60.01 60.01 60.01 60.01 1.2K
12:10 60.04 60.04 60.04 60.04 1.2K
12:11 60.05 60.05 60.05 60.05 0.5K
12:13 60.02 60.02 60.02 60.02 0.2K
12:14 60.01 60.02 60.01 60.02 1.5K
12:16 60.06 60.09 60.06 60.07 2.6K
12:17 60.07 60.07 60.07 60.07 0.6K
12:19 60.08 60.10 60.08 60.10 0.8K
12:20 60.10 60.10 60.10 60.10 0.9K
12:21 60.10 60.10 60.08 60.08 88.7K
12:22 60.08 60.10 60.08 60.10 1.0K
12:23 60.10 60.10 60.09 60.09 4.7K
12:24 60.13 60.13 60.13 60.13 0.6K
12:25 60.13 60.13 60.11 60.11 3.7K
12:26 60.11 60.15 60.11 60.12 0.7K
12:27 60.12 60.12 60.12 60.12 1.8K
12:29 60.13 60.16 60.13 60.16 1.4K
12:31 60.15 60.15 60.13 60.13 0.6K
12:32 60.16 60.16 60.15 60.15 1.5K
12:35 60.14 60.15 60.14 60.15 20.7K
12:36 60.15 60.15 60.14 60.14 1.6K
12:37 60.10 60.11 60.10 60.10 5.3K
12:39 60.12 60.12 60.12 60.12 0.5K
12:40 60.12 60.12 60.10 60.10 1.0K
12:41 60.10 60.11 60.10 60.11 1.4K
12:42 60.08 60.10 60.08 60.10 0.7K
12:43 60.10 60.10 60.10 60.10 0.8K
12:44 60.17 60.17 60.17 60.17 2.7K
12:46 60.18 60.18 60.18 60.18 0.2K
12:47 60.15 60.15 60.15 60.15 1.0K
12:49 60.10 60.12 60.10 60.12 1.2K
12:50 60.12 60.12 60.12 60.12 1.3K
12:53 60.13 60.13 60.12 60.12 0.6K
12:54 60.14 60.14 60.14 60.14 1.6K
12:55 60.15 60.15 60.15 60.15 0.2K
12:56 60.15 60.16 60.15 60.16 0.4K
12:57 60.15 60.17 60.14 60.17 1.5K
12:58 60.16 60.16 60.16 60.16 0.2K
12:59 60.15 60.17 60.14 60.14 1.5K
13:00 60.14 60.18 60.14 60.18 2.6K
13:01 60.17 60.17 60.14 60.14 17.7K
13:02 60.17 60.17 60.16 60.17 0.7K
13:03 60.19 60.21 60.19 60.21 3.5K
13:05 60.20 60.20 60.17 60.17 0.5K
13:06 60.14 60.18 60.14 60.18 2.6K
13:07 60.18 60.18 60.18 60.18 0.5K
13:08 60.17 60.22 60.17 60.22 2.6K
13:09 60.22 60.22 60.21 60.21 0.9K
13:10 60.22 60.22 60.21 60.21 1.1K
13:11 60.18 60.18 60.18 60.18 0.8K
13:12 60.17 60.17 60.17 60.17 0.5K
13:13 60.19 60.19 60.17 60.17 0.7K
13:14 60.17 60.17 60.17 60.17 1.1K
13:16 60.16 60.18 60.16 60.18 0.6K
13:17 60.14 60.15 60.14 60.15 1.0K
13:18 60.14 60.15 60.13 60.13 0.6K
13:19 60.14 60.14 60.14 60.14 0.8K
13:21 60.18 60.18 60.18 60.18 0.8K
13:23 60.15 60.15 60.11 60.11 2.8K
13:25 60.15 60.15 60.15 60.15 0.3K
13:27 60.16 60.17 60.16 60.17 1.4K
13:29 60.17 60.17 60.17 60.17 0.1K
13:30 60.17 60.25 60.17 60.17 2.6K
13:31 60.21 60.21 60.21 60.21 0.4K
13:32 60.20 60.20 60.20 60.20 1.3K
13:35 60.22 60.22 60.19 60.19 0.5K
13:37 60.19 60.19 60.19 60.19 0.2K
13:39 60.21 60.21 60.20 60.20 2.6K
13:40 60.19 60.22 60.19 60.22 2.6K
13:42 60.23 60.23 60.23 60.23 0.8K
13:44 60.23 60.23 60.23 60.23 0.7K
13:45 60.20 60.20 60.20 60.20 0.9K
13:47 60.22 60.22 60.22 60.22 1.1K
13:48 60.21 60.21 60.20 60.20 1.8K
13:50 60.19 60.21 60.19 60.21 0.8K
13:51 60.21 60.21 60.21 60.21 0.2K
13:52 60.21 60.21 60.20 60.20 0.7K
13:53 60.21 60.24 60.21 60.23 0.9K
13:54 60.21 60.24 60.21 60.24 0.4K
13:55 60.22 60.22 60.20 60.20 1.4K
13:56 60.21 60.21 60.19 60.19 1.8K
13:59 60.23 60.23 60.23 60.23 0.7K
14:00 60.20 60.20 60.20 60.20 0.9K
14:01 60.18 60.20 60.18 60.20 1.7K
14:03 60.12 60.12 60.12 60.12 1.6K
14:04 60.14 60.14 60.14 60.14 0.5K
14:05 60.15 60.15 60.15 60.15 0.9K
14:06 60.12 60.12 60.12 60.12 2.2K
14:08 60.14 60.14 60.14 60.14 1.1K
14:09 60.16 60.19 60.16 60.19 0.8K
14:10 60.17 60.17 60.17 60.17 1.3K
14:11 60.16 60.16 60.15 60.15 5.7K
14:12 60.15 60.15 60.15 60.15 0.7K
14:13 60.16 60.16 60.16 60.16 0.4K
14:14 60.16 60.16 60.16 60.16 0.7K
14:17 60.14 60.14 60.14 60.14 1.2K
14:18 60.13 60.13 60.13 60.13 0.7K
14:19 60.12 60.12 60.12 60.12 0.6K
14:20 60.11 60.12 60.10 60.11 1.8K
14:21 60.11 60.11 60.08 60.08 0.6K
14:22 60.08 60.08 60.08 60.08 1.2K
14:24 60.11 60.11 60.10 60.10 2.5K
14:27 60.13 60.13 60.11 60.12 2.3K
14:28 60.13 60.13 60.13 60.13 0.2K
14:30 60.14 60.14 60.10 60.10 2.6K
14:31 60.12 60.12 60.12 60.12 0.9K
14:32 60.10 60.10 60.10 60.10 1.6K
14:34 60.12 60.12 60.12 60.12 0.8K
14:35 60.11 60.12 60.11 60.12 0.9K
14:36 60.13 60.13 60.13 60.13 1.1K
14:37 60.19 60.19 60.19 60.19 1.2K
14:38 60.18 60.18 60.17 60.17 1.9K
14:39 60.16 60.17 60.16 60.17 1.3K
14:40 60.19 60.21 60.19 60.21 1.4K
14:41 60.19 60.19 60.19 60.19 0.4K
14:42 60.20 60.23 60.20 60.23 5.1K
14:44 60.20 60.22 60.20 60.22 1.1K
14:45 60.21 60.21 60.21 60.21 0.7K
14:46 60.22 60.25 60.22 60.25 1.7K
14:48 60.25 60.25 60.24 60.24 1.5K
14:49 60.28 60.28 60.24 60.24 1.8K
14:50 60.25 60.25 60.25 60.25 0.5K
14:51 60.26 60.26 60.26 60.26 1.6K
14:53 60.27 60.27 60.27 60.27 1.9K
14:55 60.25 60.25 60.25 60.25 2.0K
14:56 60.24 60.24 60.24 60.24 0.5K
14:57 60.24 60.24 60.24 60.24 0.6K
14:58 60.24 60.24 60.24 60.24 1.9K
14:59 60.23 60.23 60.23 60.23 1.5K
15:00 60.22 60.29 60.22 60.29 0.4K
15:01 60.28 60.28 60.28 60.28 1.1K
15:02 60.29 60.29 60.29 60.29 1.5K
15:05 60.29 60.30 60.29 60.30 2.0K
15:06 60.30 60.33 60.29 60.33 1.6K
15:08 60.32 60.32 60.32 60.32 0.5K
15:09 60.33 60.33 60.33 60.33 0.7K
15:10 60.33 60.35 60.33 60.35 0.8K
15:11 60.37 60.38 60.35 60.38 1.0K
15:12 60.37 60.37 60.36 60.36 1.3K
15:13 60.36 60.37 60.36 60.37 2.0K
15:14 60.37 60.37 60.37 60.37 1.6K
15:17 60.39 60.39 60.39 60.39 0.4K
15:19 60.40 60.41 60.39 60.39 1.4K
15:21 60.40 60.40 60.40 60.40 3.2K
15:22 60.40 60.40 60.40 60.40 0.3K
15:23 60.40 60.42 60.40 60.42 2.3K
15:25 60.42 60.43 60.42 60.43 1.0K
15:26 60.41 60.41 60.39 60.39 1.0K
15:28 60.40 60.40 60.40 60.40 0.5K
15:29 60.41 60.41 60.41 60.41 1.9K
15:30 60.42 60.42 60.42 60.42 0.6K
15:31 60.43 60.43 60.42 60.42 1.1K
15:32 60.44 60.44 60.43 60.43 1.2K
15:33 60.47 60.47 60.47 60.47 1.6K
15:34 60.47 60.47 60.47 60.47 0.3K
15:35 60.46 60.46 60.46 60.46 1.7K
15:36 60.49 60.49 60.49 60.49 3.8K
15:38 60.50 60.50 60.50 60.50 1.1K
15:40 60.48 60.49 60.48 60.49 1.8K
15:41 60.49 60.49 60.49 60.49 0.7K
15:42 60.49 60.49 60.49 60.49 0.7K
15:43 60.49 60.49 60.49 60.49 1.3K
15:44 60.47 60.47 60.47 60.47 0.9K
15:46 60.49 60.49 60.47 60.47 2.6K
15:48 60.48 60.50 60.48 60.50 1.9K
15:49 60.49 60.49 60.49 60.49 0.9K
15:50 60.47 60.47 60.45 60.45 1.7K
15:51 60.46 60.46 60.46 60.46 1.2K
15:52 60.45 60.45 60.45 60.45 1.0K
15:53 60.47 60.47 60.46 60.46 3.5K
15:54 60.47 60.47 60.45 60.46 4.2K
15:55 60.43 60.44 60.40 60.44 15.8K
15:56 60.44 60.44 60.44 60.44 1.7K
15:57 60.42 60.42 60.42 60.42 0.3K
15:58 60.40 60.41 60.40 60.41 1.7K
15:59 60.40 60.40 60.38 60.38 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available