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 61.41 61.59 61.41 61.59 28.2K
09:31 61.59 61.59 61.52 61.52 1.9K
09:33 61.57 61.65 61.55 61.55 1.1K
09:34 61.65 61.72 61.65 61.72 5.5K
09:35 61.60 61.67 61.60 61.67 1.0K
09:37 61.70 61.70 61.70 61.70 1.8K
09:38 61.65 61.65 61.65 61.65 0.2K
09:39 61.65 61.65 61.65 61.65 0.4K
09:40 61.64 61.64 61.64 61.64 1.0K
09:41 61.70 61.70 61.70 61.70 0.7K
09:42 61.70 61.71 61.65 61.65 2.0K
09:43 61.72 61.72 61.72 61.72 0.1K
09:44 61.69 61.73 61.69 61.73 1.6K
09:45 61.69 61.73 61.69 61.72 1.1K
09:46 61.73 61.73 61.69 61.69 0.6K
09:47 61.70 61.70 61.70 61.70 0.4K
09:49 61.73 61.73 61.73 61.73 0.9K
09:50 61.73 61.73 61.73 61.73 1.0K
09:53 61.80 61.80 61.73 61.73 2.0K
09:54 61.72 61.72 61.68 61.68 10.6K
09:57 61.58 61.58 61.58 61.58 0.1K
09:58 61.64 61.64 61.64 61.64 0.2K
09:59 61.59 61.59 61.59 61.59 2.4K
10:00 61.90 61.90 61.90 61.90 1.6K
10:01 62.14 62.14 62.06 62.06 1.8K
10:02 62.06 62.14 62.06 62.14 1.6K
10:03 62.09 62.10 62.09 62.10 1.5K
10:04 62.07 62.11 62.06 62.11 4.0K
10:05 62.04 62.13 62.04 62.13 0.8K
10:06 62.09 62.09 62.04 62.04 1.5K
10:07 61.95 61.97 61.95 61.97 4.5K
10:08 62.02 62.02 62.02 62.02 0.4K
10:09 62.07 62.07 62.07 62.07 0.3K
10:10 61.92 62.06 61.92 62.06 2.2K
10:11 62.05 62.05 62.05 62.05 0.7K
10:12 62.00 62.04 62.00 62.04 0.6K
10:13 62.04 62.08 62.01 62.08 1.2K
10:14 62.10 62.10 62.10 62.10 1.7K
10:16 62.13 62.19 62.13 62.16 14.1K
10:17 62.15 62.16 62.15 62.16 0.5K
10:18 62.14 62.15 62.10 62.15 1.5K
10:19 62.09 62.09 62.02 62.04 50.7K
10:20 62.04 62.04 62.04 62.04 0.3K
10:21 61.98 62.00 61.96 61.96 2.2K
10:22 61.93 61.93 61.93 61.93 0.6K
10:23 61.90 61.90 61.90 61.90 3.9K
10:24 61.97 61.97 61.97 61.97 0.2K
10:25 61.94 62.05 61.94 62.00 2.8K
10:26 61.99 62.00 61.96 61.99 15.2K
10:27 61.99 61.99 61.88 61.95 2.4K
10:28 61.93 61.93 61.92 61.93 1.3K
10:30 62.01 62.01 62.01 62.01 0.2K
10:32 62.00 62.00 62.00 62.00 6.8K
10:33 61.93 61.93 61.93 61.93 0.3K
10:35 61.97 61.97 61.97 61.97 0.8K
10:36 61.92 61.95 61.92 61.95 0.7K
10:38 62.00 62.00 61.97 61.97 0.4K
10:40 62.00 62.03 62.00 62.03 2.8K
10:41 62.01 62.07 62.01 62.05 1.3K
10:42 62.05 62.06 62.05 62.06 1.7K
10:43 62.05 62.06 62.05 62.06 3.7K
10:44 62.04 62.07 62.04 62.07 8.8K
10:45 62.07 62.07 62.07 62.07 1.9K
10:46 62.09 62.15 62.00 62.15 2.2K
10:47 62.16 62.16 62.05 62.08 15.8K
10:48 62.08 62.08 62.06 62.06 1.3K
10:49 62.06 62.06 62.04 62.04 2.7K
10:50 62.04 62.14 62.04 62.14 11.4K
10:51 62.18 62.18 62.04 62.12 35.5K
10:52 62.15 62.15 62.14 62.14 2.2K
10:53 62.18 62.18 62.16 62.16 0.7K
10:54 62.19 62.25 62.19 62.25 6.8K
10:55 62.24 62.24 62.24 62.24 0.2K
10:56 62.25 62.25 62.19 62.19 0.6K
10:58 62.23 62.23 62.21 62.21 1.1K
10:59 62.25 62.25 62.21 62.21 0.5K
11:00 62.22 62.24 62.22 62.24 0.3K
11:01 62.24 62.24 62.24 62.24 0.2K
11:02 62.25 62.25 62.22 62.25 2.7K
11:03 62.25 62.25 62.23 62.25 2.0K
11:05 62.30 62.30 62.29 62.29 2.5K
11:06 62.24 62.30 62.24 62.30 0.4K
11:07 62.22 62.22 62.22 62.22 0.5K
11:10 62.18 62.19 62.18 62.19 2.5K
11:13 62.21 62.25 62.21 62.21 1.2K
11:14 62.21 62.23 62.21 62.23 2.0K
11:15 62.23 62.23 62.23 62.23 0.5K
11:16 62.22 62.22 62.22 62.22 2.6K
11:18 62.25 62.27 62.25 62.27 0.4K
11:19 62.23 62.25 62.23 62.25 0.6K
11:20 62.27 62.27 62.27 62.27 0.2K
11:21 62.27 62.27 62.27 62.27 0.2K
11:22 62.27 62.29 62.24 62.29 4.2K
11:24 62.25 62.25 62.20 62.22 2.6K
11:25 62.21 62.23 62.21 62.22 1.1K
11:26 62.23 62.23 62.22 62.22 0.5K
11:27 62.21 62.22 62.21 62.22 0.5K
11:28 62.22 62.22 62.18 62.18 1.6K
11:30 62.23 62.24 62.23 62.24 1.4K
11:31 62.25 62.25 62.25 62.25 1.6K
11:32 62.29 62.30 62.29 62.30 3.3K
11:33 62.29 62.29 62.29 62.29 3.6K
11:34 62.29 62.29 62.27 62.29 2.8K
11:35 62.27 62.27 62.27 62.27 1.8K
11:36 62.26 62.26 62.22 62.24 4.7K
11:37 62.23 62.23 62.23 62.23 1.0K
11:38 62.23 62.23 62.23 62.23 1.5K
11:39 62.20 62.23 62.20 62.23 3.8K
11:40 62.24 62.25 62.24 62.25 2.0K
11:41 62.25 62.25 62.23 62.25 2.4K
11:43 62.23 62.23 62.22 62.22 2.4K
11:45 62.21 62.21 62.21 62.21 0.5K
11:46 62.24 62.24 62.23 62.24 0.6K
11:48 62.22 62.22 62.22 62.22 0.7K
11:49 62.24 62.24 62.24 62.24 0.4K
11:50 62.22 62.25 62.22 62.25 5.9K
11:51 62.24 62.26 62.24 62.25 1.8K
11:52 62.27 62.27 62.27 62.27 1.2K
11:55 62.26 62.26 62.26 62.26 0.7K
11:56 62.26 62.28 62.26 62.28 0.9K
11:57 62.28 62.28 62.28 62.28 0.9K
11:58 62.31 62.31 62.31 62.31 0.6K
11:59 62.28 62.28 62.27 62.27 1.1K
12:00 62.27 62.29 62.27 62.28 2.7K
12:01 62.27 62.27 62.27 62.27 1.1K
12:02 62.28 62.32 62.28 62.32 0.8K
12:03 62.32 62.32 62.32 62.32 0.3K
12:04 62.31 62.31 62.31 62.31 0.7K
12:05 62.30 62.30 62.30 62.30 1.3K
12:06 62.30 62.30 62.30 62.30 0.3K
12:07 62.29 62.29 62.26 62.26 6.8K
12:08 62.27 62.27 62.27 62.27 1.3K
12:10 62.24 62.26 62.24 62.26 0.5K
12:11 62.27 62.27 62.27 62.27 0.2K
12:12 62.25 62.25 62.25 62.25 0.4K
12:13 62.24 62.24 62.24 62.24 0.3K
12:14 62.26 62.26 62.26 62.26 0.5K
12:16 62.27 62.29 62.24 62.24 22.8K
12:18 62.25 62.25 62.24 62.24 0.6K
12:19 62.26 62.27 62.26 62.26 1.0K
12:20 62.27 62.27 62.27 62.27 0.4K
12:21 62.26 62.26 62.26 62.26 1.4K
12:22 62.24 62.28 62.24 62.28 3.7K
12:23 62.27 62.27 62.27 62.27 0.8K
12:25 62.25 62.25 62.25 62.25 0.1K
12:26 62.23 62.23 62.23 62.23 0.6K
12:27 62.24 62.24 62.24 62.24 0.2K
12:28 62.22 62.22 62.22 62.22 0.2K
12:29 62.23 62.23 62.22 62.23 2.2K
12:30 62.24 62.25 62.24 62.25 4.0K
12:31 62.26 62.27 62.26 62.27 1.3K
12:32 62.27 62.27 62.27 62.27 0.4K
12:33 62.26 62.27 62.26 62.27 3.0K
12:34 62.27 62.27 62.26 62.26 1.7K
12:35 62.26 62.30 62.26 62.29 2.7K
12:36 62.26 62.29 62.26 62.27 5.9K
12:37 62.28 62.28 62.28 62.28 0.8K
12:38 62.29 62.29 62.29 62.29 0.5K
12:40 62.28 62.28 62.28 62.28 0.4K
12:41 62.28 62.28 62.24 62.24 2.2K
12:42 62.25 62.25 62.23 62.23 0.3K
12:43 62.24 62.24 62.23 62.23 1.6K
12:47 62.26 62.26 62.24 62.24 0.6K
12:49 62.23 62.23 62.23 62.23 0.3K
12:50 62.24 62.24 62.24 62.24 0.6K
12:51 62.26 62.26 62.26 62.26 1.5K
12:52 62.23 62.25 62.23 62.25 1.3K
12:53 62.27 62.27 62.25 62.26 2.6K
12:54 62.25 62.25 62.25 62.25 0.9K
12:55 62.24 62.24 62.22 62.22 1.1K
12:56 62.20 62.20 62.20 62.20 5.0K
12:57 62.21 62.22 62.21 62.22 1.8K
12:59 62.21 62.24 62.21 62.24 3.5K
13:00 62.26 62.26 62.26 62.26 0.7K
13:01 62.21 62.26 62.21 62.26 1.3K
13:02 62.27 62.27 62.27 62.27 0.2K
13:03 62.28 62.28 62.26 62.27 2.7K
13:04 62.27 62.27 62.26 62.26 2.3K
13:05 62.26 62.26 62.26 62.26 0.7K
13:07 62.27 62.29 62.26 62.26 2.1K
13:08 62.26 62.30 62.26 62.27 1.8K
13:10 62.24 62.25 62.24 62.25 0.5K
13:11 62.25 62.27 62.25 62.25 2.3K
13:12 62.25 62.26 62.25 62.26 1.9K
13:13 62.27 62.27 62.25 62.26 2.2K
13:14 62.25 62.25 62.23 62.25 1.8K
13:15 62.24 62.24 62.24 62.24 0.3K
13:16 62.23 62.28 62.23 62.27 1.4K
13:17 62.27 62.28 62.27 62.28 3.2K
13:18 62.23 62.28 62.22 62.23 3.3K
13:19 62.25 62.26 62.25 62.26 0.8K
13:20 62.25 62.25 62.25 62.25 0.3K
13:21 62.25 62.28 62.25 62.28 0.6K
13:22 62.25 62.25 62.25 62.25 0.8K
13:23 62.25 62.26 62.25 62.25 2.3K
13:25 62.26 62.26 62.25 62.25 3.0K
13:26 62.25 62.26 62.23 62.23 1.6K
13:27 62.23 62.24 62.23 62.24 1.3K
13:28 62.24 62.25 62.24 62.24 1.2K
13:29 62.24 62.24 62.23 62.24 1.0K
13:30 62.23 62.25 62.23 62.24 4.1K
13:31 62.23 62.24 62.23 62.23 0.4K
13:32 62.25 62.25 62.25 62.25 0.5K
13:33 62.24 62.25 62.24 62.25 1.4K
13:34 62.25 62.25 62.25 62.25 0.9K
13:35 62.22 62.23 62.22 62.22 0.7K
13:36 62.22 62.22 62.22 62.22 1.4K
13:37 62.23 62.23 62.23 62.22 0.3K
13:38 62.23 62.23 62.22 62.22 0.5K
13:39 62.22 62.23 62.21 62.21 0.6K
13:40 62.22 62.22 62.20 62.20 1.7K
13:41 62.22 62.22 62.22 62.22 0.7K
13:42 62.22 62.22 62.22 62.22 0.2K
13:44 62.20 62.21 62.20 62.21 1.5K
13:45 62.24 62.24 62.24 62.24 0.2K
13:46 62.24 62.24 62.24 62.24 0.5K
13:47 62.25 62.25 62.20 62.20 0.6K
13:48 62.21 62.21 62.21 62.21 1.4K
13:50 62.22 62.22 62.19 62.19 0.3K
13:51 62.19 62.19 62.18 62.18 0.9K
13:52 62.21 62.21 62.18 62.18 0.9K
13:53 62.20 62.20 62.20 62.20 0.8K
13:54 62.20 62.20 62.20 62.20 0.1K
13:55 62.19 62.20 62.19 62.20 1.2K
13:56 62.20 62.20 62.19 62.19 2.9K
13:57 62.16 62.16 62.16 62.16 0.3K
13:58 62.16 62.16 62.13 62.15 1.8K
13:59 62.16 62.16 62.16 62.16 0.3K
14:01 62.11 62.11 62.11 62.11 0.2K
14:02 62.13 62.14 62.13 62.14 0.9K
14:03 62.14 62.15 62.14 62.15 0.8K
14:05 62.14 62.14 62.13 62.13 1.7K
14:07 62.10 62.10 62.09 62.09 0.6K
14:13 62.08 62.08 62.08 62.08 0.5K
14:14 62.08 62.08 62.08 62.08 0.3K
14:15 62.05 62.07 62.05 62.07 0.7K
14:16 62.08 62.08 62.08 62.08 0.1K
14:17 62.08 62.08 62.08 62.08 2.1K
14:18 62.10 62.10 62.08 62.08 0.8K
14:20 62.05 62.05 62.02 62.02 3.9K
14:23 62.04 62.05 62.04 62.04 3.7K
14:24 62.06 62.06 62.06 62.06 0.3K
14:25 62.06 62.06 62.05 62.05 1.0K
14:27 62.05 62.05 62.03 62.03 1.1K
14:28 62.04 62.04 62.04 62.04 2.1K
14:29 62.03 62.03 62.03 62.03 1.2K
14:30 62.03 62.06 62.02 62.06 1.3K
14:32 62.07 62.07 62.05 62.05 1.0K
14:33 62.05 62.05 62.05 62.05 1.8K
14:34 62.07 62.07 62.04 62.07 1.4K
14:35 62.07 62.10 62.04 62.04 2.8K
14:36 62.05 62.09 62.05 62.09 0.9K
14:37 62.05 62.07 62.04 62.07 3.5K
14:38 62.06 62.06 62.01 62.01 1.7K
14:39 62.01 62.01 62.01 62.01 1.2K
14:40 62.01 62.01 62.01 62.01 0.4K
14:41 62.01 62.01 62.01 62.01 0.3K
14:42 62.00 62.02 62.00 62.00 2.6K
14:43 62.00 62.00 62.00 62.00 0.8K
14:44 62.00 62.01 62.00 62.01 0.4K
14:46 62.04 62.04 62.02 62.02 0.7K
14:47 62.03 62.03 62.01 62.01 0.5K
14:48 62.00 62.01 62.00 62.01 1.2K
14:49 62.01 62.02 62.00 62.02 1.2K
14:50 62.00 62.00 62.00 62.00 0.1K
14:51 62.00 62.00 62.00 62.00 1.3K
14:52 62.02 62.03 62.00 62.03 1.3K
14:53 62.04 62.04 62.04 62.04 0.7K
14:54 62.07 62.07 62.00 62.00 1.4K
14:55 62.00 62.00 61.96 61.96 1.4K
14:56 61.98 62.00 61.97 61.97 3.0K
14:57 61.96 61.96 61.96 61.96 0.1K
14:58 61.96 61.96 61.96 61.96 1.0K
14:59 61.96 61.96 61.96 61.96 0.9K
15:00 61.98 61.98 61.98 61.98 0.8K
15:01 61.96 61.96 61.96 61.96 0.4K
15:02 61.96 61.98 61.96 61.98 1.5K
15:03 62.04 62.04 61.94 61.95 2.3K
15:04 61.92 61.96 61.92 61.96 1.5K
15:05 61.92 61.95 61.92 61.93 1.5K
15:06 61.94 61.94 61.94 61.94 0.4K
15:07 61.92 61.93 61.92 61.93 0.8K
15:08 61.93 61.93 61.92 61.92 1.1K
15:09 61.92 61.96 61.92 61.95 1.2K
15:10 61.93 61.93 61.92 61.92 0.4K
15:11 61.93 61.93 61.92 61.93 2.6K
15:12 61.95 61.96 61.95 61.96 0.6K
15:13 61.93 61.93 61.93 61.93 0.5K
15:14 61.93 61.93 61.93 61.93 0.7K
15:15 61.93 61.93 61.89 61.93 1.7K
15:16 61.91 61.91 61.91 61.91 0.4K
15:17 61.93 61.93 61.88 61.88 1.0K
15:18 61.93 61.93 61.88 61.88 1.1K
15:19 61.93 61.93 61.88 61.92 1.1K
15:20 61.93 61.93 61.93 61.93 0.1K
15:21 61.92 61.92 61.88 61.88 1.1K
15:22 61.89 61.92 61.89 61.92 1.3K
15:23 61.92 61.92 61.92 61.92 0.6K
15:24 61.89 61.93 61.89 61.89 1.2K
15:25 61.89 61.90 61.89 61.90 1.8K
15:26 61.94 61.94 61.94 61.94 0.7K
15:27 61.94 61.94 61.94 61.94 1.1K
15:29 61.91 61.91 61.91 61.91 0.3K
15:30 61.91 61.95 61.91 61.95 1.2K
15:32 61.95 61.95 61.95 61.95 1.2K
15:34 61.88 61.93 61.88 61.93 10.5K
15:35 61.91 61.91 61.91 61.91 0.8K
15:37 61.91 61.91 61.89 61.89 0.7K
15:38 61.89 61.89 61.89 61.89 1.6K
15:40 61.88 61.88 61.88 61.88 0.5K
15:41 61.88 61.89 61.87 61.87 7.8K
15:42 61.89 61.90 61.89 61.90 1.3K
15:43 61.86 61.86 61.86 61.86 0.4K
15:44 61.83 61.85 61.83 61.84 1.2K
15:45 61.82 61.86 61.82 61.86 0.7K
15:46 61.85 61.87 61.85 61.87 1.3K
15:47 61.92 61.92 61.92 61.92 1.0K
15:48 61.85 61.85 61.83 61.83 1.0K
15:49 61.86 61.89 61.86 61.89 0.7K
15:50 61.90 61.90 61.90 61.90 4.2K
15:51 61.94 61.94 61.93 61.93 1.3K
15:52 61.93 61.94 61.93 61.94 12.4K
15:54 61.98 61.98 61.98 61.98 10.8K
15:55 61.94 61.96 61.91 61.91 5.9K
15:56 61.92 61.92 61.92 61.92 0.6K
15:57 61.89 61.89 61.84 61.84 1.1K
15:58 61.84 61.88 61.84 61.88 8.8K
15:59 61.91 61.91 61.85 61.85 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available