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 62.01 62.15 62.01 62.15 41.7K
09:31 62.13 62.13 62.08 62.08 2.0K
09:32 62.00 62.11 62.00 62.11 2.3K
09:33 62.03 62.04 62.03 62.04 1.8K
09:34 62.00 62.00 62.00 62.00 5.4K
09:35 62.05 62.05 62.02 62.02 1.0K
09:36 62.03 62.04 62.03 62.04 1.4K
09:37 62.06 62.06 62.03 62.03 1.2K
09:38 62.02 62.04 62.02 62.03 2.3K
09:39 62.04 62.05 62.03 62.05 5.5K
09:40 62.04 62.05 62.04 62.05 1.1K
09:41 62.04 62.08 62.04 62.08 8.2K
09:42 62.08 62.13 62.08 62.13 0.9K
09:43 62.10 62.12 62.10 62.12 2.1K
09:44 62.06 62.06 62.06 62.06 0.3K
09:45 62.08 62.08 62.00 62.00 11.1K
09:46 62.04 62.09 62.01 62.01 6.8K
09:48 62.04 62.04 62.00 62.00 4.7K
09:49 62.01 62.01 62.00 62.00 2.4K
09:50 62.00 62.00 61.99 61.99 0.9K
09:51 61.98 61.98 61.98 61.98 4.4K
09:54 62.09 62.09 62.07 62.07 1.5K
09:56 62.08 62.08 62.08 62.08 0.9K
09:57 62.11 62.11 62.11 62.11 1.1K
09:59 62.16 62.16 62.10 62.10 3.0K
10:00 62.24 62.24 62.22 62.22 1.9K
10:01 62.23 62.23 62.21 62.21 1.1K
10:03 62.20 62.20 62.20 62.20 0.8K
10:06 62.14 62.22 62.14 62.15 3.7K
10:07 62.17 62.17 62.17 62.17 0.4K
10:08 62.24 62.24 62.24 62.24 0.3K
10:09 62.17 62.17 62.17 62.17 0.2K
10:10 62.24 62.24 62.24 62.24 0.5K
10:11 62.25 62.27 62.25 62.27 0.9K
10:12 62.25 62.25 62.25 62.25 0.8K
10:13 62.27 62.28 62.27 62.28 2.2K
10:14 62.27 62.30 62.26 62.30 2.4K
10:16 62.26 62.26 62.23 62.23 1.7K
10:17 62.23 62.25 62.23 62.25 1.5K
10:18 62.26 62.27 62.26 62.27 1.1K
10:19 62.27 62.32 62.27 62.28 3.8K
10:20 62.28 62.29 62.28 62.28 3.1K
10:21 62.29 62.29 62.27 62.27 0.7K
10:22 62.25 62.25 62.24 62.24 1.0K
10:23 62.23 62.24 62.23 62.24 0.7K
10:24 62.26 62.26 62.26 62.26 0.9K
10:25 62.22 62.22 62.22 62.22 1.0K
10:26 62.22 62.23 62.22 62.23 2.1K
10:27 62.23 62.23 62.23 62.23 1.1K
10:28 62.24 62.24 62.24 62.24 0.5K
10:29 62.20 62.23 62.20 62.23 1.1K
10:30 62.18 62.18 62.18 62.18 0.3K
10:31 62.18 62.19 62.18 62.18 1.6K
10:32 62.20 62.20 62.20 62.20 1.6K
10:35 62.30 62.30 62.30 62.30 0.8K
10:36 62.27 62.27 62.27 62.27 1.1K
10:37 62.24 62.24 62.24 62.24 0.5K
10:40 62.17 62.23 62.17 62.23 1.8K
10:41 62.24 62.24 62.23 62.23 2.5K
10:42 62.21 62.21 62.21 62.21 1.2K
10:43 62.14 62.14 62.14 62.14 1.3K
10:44 62.18 62.18 62.16 62.16 0.7K
10:45 62.15 62.15 62.15 62.15 0.5K
10:46 62.13 62.15 62.13 62.13 0.9K
10:47 62.13 62.14 62.13 62.14 0.4K
10:48 62.12 62.13 62.08 62.13 5.7K
10:49 62.11 62.11 62.09 62.10 2.0K
10:50 62.09 62.11 62.09 62.11 1.9K
10:51 62.11 62.11 62.10 62.10 2.6K
10:56 62.19 62.19 62.19 62.19 0.3K
10:57 62.11 62.11 62.11 62.11 0.6K
10:58 62.13 62.13 62.13 62.13 0.9K
11:01 62.08 62.09 62.07 62.08 1.5K
11:02 62.11 62.11 62.11 62.11 0.4K
11:03 62.12 62.12 62.12 62.12 0.1K
11:04 62.12 62.12 62.10 62.10 0.5K
11:05 62.20 62.20 62.16 62.16 2.8K
11:10 62.06 62.06 62.06 62.06 2.2K
11:11 62.04 62.04 62.04 62.04 0.4K
11:13 62.04 62.07 62.04 62.07 0.6K
11:14 62.11 62.11 62.09 62.09 3.4K
11:15 62.12 62.12 62.05 62.05 0.6K
11:16 62.06 62.06 62.06 62.06 1.1K
11:17 62.06 62.06 62.06 62.06 0.3K
11:18 62.04 62.06 62.04 62.06 1.5K
11:19 62.02 62.02 62.02 62.02 0.9K
11:21 62.04 62.04 62.04 62.04 0.5K
11:22 62.08 62.08 62.08 62.08 3.2K
11:23 62.07 62.07 62.07 62.07 0.3K
11:24 62.02 62.05 62.02 62.05 1.5K
11:25 62.08 62.08 62.08 62.08 0.5K
11:27 62.16 62.16 62.10 62.10 0.6K
11:28 62.12 62.12 62.12 62.12 0.4K
11:29 62.12 62.12 62.12 62.12 1.2K
11:30 62.11 62.11 62.03 62.03 6.3K
11:33 62.12 62.12 62.12 62.12 0.1K
11:34 62.11 62.11 62.09 62.09 4.6K
11:35 62.12 62.12 62.06 62.06 4.7K
11:36 62.04 62.08 62.04 62.08 0.8K
11:39 62.07 62.07 62.06 62.06 0.5K
11:40 62.02 62.06 62.02 62.04 1.2K
11:41 62.06 62.06 62.04 62.04 0.8K
11:42 62.05 62.05 62.05 62.05 0.3K
11:43 62.05 62.05 62.05 62.05 1.3K
11:45 62.04 62.06 62.04 62.06 2.4K
11:46 62.05 62.05 62.05 62.05 0.3K
11:47 62.11 62.11 62.11 62.11 0.6K
11:52 62.10 62.10 62.10 62.10 0.6K
11:55 62.06 62.06 62.06 62.06 0.4K
11:56 62.06 62.06 62.06 62.06 0.6K
11:57 62.05 62.05 62.05 62.05 0.6K
11:59 62.07 62.07 62.07 62.07 0.2K
12:00 62.07 62.07 62.07 62.07 0.4K
12:02 62.09 62.09 62.07 62.07 1.2K
12:03 62.07 62.08 62.07 62.08 2.2K
12:04 62.06 62.06 62.06 62.06 0.5K
12:06 62.06 62.06 62.06 62.06 0.4K
12:07 62.07 62.07 62.06 62.06 0.7K
12:08 62.10 62.10 62.10 62.10 0.6K
12:09 62.12 62.12 62.10 62.10 1.0K
12:10 62.12 62.12 62.11 62.11 3.3K
12:12 62.10 62.14 62.10 62.14 7.0K
12:13 62.11 62.11 62.11 62.11 0.3K
12:14 62.13 62.13 62.13 62.13 0.5K
12:15 62.12 62.12 62.12 62.12 0.7K
12:17 62.12 62.12 62.12 62.12 1.0K
12:18 62.14 62.14 62.14 62.14 1.1K
12:20 62.13 62.13 62.13 62.13 0.7K
12:21 62.11 62.11 62.11 62.11 0.2K
12:22 62.14 62.14 62.13 62.13 0.6K
12:23 62.14 62.14 62.14 62.14 0.9K
12:24 62.16 62.16 62.16 62.16 0.5K
12:25 62.16 62.16 62.16 62.16 1.2K
12:26 62.16 62.16 62.16 62.16 0.4K
12:27 62.18 62.18 62.18 62.18 0.4K
12:29 62.17 62.18 62.14 62.14 6.3K
12:30 62.14 62.16 62.14 62.15 1.8K
12:32 62.17 62.17 62.17 62.17 0.3K
12:34 62.17 62.18 62.17 62.18 0.5K
12:35 62.17 62.17 62.16 62.16 0.9K
12:39 62.15 62.15 62.15 62.15 0.6K
12:43 62.14 62.17 62.12 62.12 1.1K
12:44 62.11 62.16 62.11 62.16 1.1K
12:45 62.15 62.15 62.15 62.15 0.2K
12:46 62.17 62.17 62.17 62.17 1.2K
12:48 62.17 62.17 62.17 62.17 0.7K
12:52 62.19 62.19 62.17 62.18 1.6K
12:53 62.18 62.18 62.17 62.17 1.3K
12:57 62.17 62.19 62.17 62.19 0.6K
12:58 62.15 62.18 62.15 62.15 0.8K
13:00 62.17 62.17 62.17 62.17 0.2K
13:01 62.14 62.14 62.14 62.14 0.3K
13:02 62.14 62.14 62.10 62.10 1.0K
13:03 62.16 62.16 62.16 62.16 0.3K
13:04 62.13 62.13 62.13 62.13 0.4K
13:05 62.13 62.13 62.13 62.12 0.6K
13:06 62.12 62.14 62.12 62.14 0.9K
13:10 62.13 62.13 62.13 62.13 0.1K
13:12 62.14 62.14 62.14 62.14 0.5K
13:13 62.17 62.17 62.17 62.17 0.6K
13:14 62.13 62.13 62.13 62.13 0.8K
13:15 62.15 62.16 62.15 62.16 0.4K
13:16 62.13 62.13 62.13 62.13 0.7K
13:17 62.18 62.18 62.18 62.18 0.4K
13:18 62.17 62.17 62.17 62.17 0.9K
13:19 62.16 62.16 62.16 62.16 0.2K
13:21 62.17 62.17 62.17 62.17 1.2K
13:22 62.14 62.16 62.14 62.16 0.6K
13:24 62.16 62.16 62.16 62.16 0.2K
13:25 62.14 62.14 62.14 62.14 1.1K
13:27 62.15 62.15 62.15 62.15 0.4K
13:28 62.16 62.16 62.14 62.14 1.4K
13:34 62.16 62.16 62.16 62.16 1.1K
13:35 62.15 62.15 62.14 62.14 1.2K
13:36 62.15 62.15 62.15 62.15 0.2K
13:37 62.14 62.14 62.14 62.14 0.2K
13:38 62.17 62.17 62.17 62.17 1.0K
13:39 62.15 62.15 62.13 62.13 1.5K
13:41 62.10 62.10 62.10 62.10 2.2K
13:44 62.08 62.08 62.08 62.08 0.5K
13:46 62.10 62.10 62.10 62.10 0.2K
13:47 62.09 62.09 62.07 62.07 1.1K
13:48 62.12 62.13 62.10 62.13 2.7K
13:49 62.09 62.12 62.09 62.12 0.8K
13:50 62.12 62.12 62.12 62.12 0.5K
13:52 62.12 62.14 62.12 62.14 1.2K
13:53 62.12 62.13 62.12 62.13 1.1K
13:54 62.12 62.12 62.12 62.12 0.6K
13:55 62.12 62.12 62.10 62.10 2.2K
13:56 62.09 62.11 62.07 62.07 1.0K
13:57 62.11 62.11 62.11 62.11 0.4K
13:59 62.09 62.09 62.09 62.09 0.1K
14:00 62.13 62.13 62.13 62.13 0.9K
14:01 62.09 62.09 62.09 62.09 0.2K
14:04 62.11 62.13 62.11 62.13 3.4K
14:06 62.14 62.14 62.14 62.14 1.0K
14:08 62.14 62.17 62.14 62.17 1.7K
14:09 62.17 62.17 62.17 62.17 0.2K
14:10 62.18 62.18 62.16 62.17 1.6K
14:11 62.16 62.18 62.16 62.18 1.2K
14:12 62.16 62.17 62.16 62.17 1.1K
14:15 62.19 62.19 62.19 62.18 2.5K
14:16 62.19 62.19 62.18 62.19 0.9K
14:17 62.18 62.18 62.18 62.18 2.8K
14:19 62.18 62.18 62.18 62.18 0.4K
14:20 62.15 62.15 62.15 62.15 0.6K
14:22 62.17 62.18 62.17 62.18 2.5K
14:23 62.14 62.14 62.14 62.14 1.4K
14:24 62.17 62.19 62.16 62.19 1.2K
14:25 62.16 62.17 62.16 62.17 0.5K
14:26 62.17 62.17 62.17 62.17 0.6K
14:29 62.17 62.17 62.17 62.17 0.2K
14:30 62.20 62.20 62.20 62.20 0.5K
14:32 62.20 62.20 62.19 62.19 3.6K
14:33 62.17 62.17 62.17 62.17 0.5K
14:34 62.18 62.18 62.18 62.18 0.6K
14:36 62.18 62.18 62.18 62.18 0.8K
14:37 62.18 62.18 62.18 62.18 0.3K
14:38 62.18 62.18 62.18 62.18 2.5K
14:39 62.19 62.19 62.17 62.17 0.5K
14:40 62.19 62.19 62.19 62.19 0.9K
14:42 62.18 62.19 62.18 62.19 1.1K
14:43 62.18 62.18 62.18 62.18 0.3K
14:44 62.19 62.20 62.19 62.20 0.8K
14:45 62.19 62.19 62.19 62.19 0.5K
14:47 62.20 62.21 62.20 62.21 0.8K
14:48 62.20 62.20 62.20 62.20 0.3K
14:49 62.22 62.22 62.22 62.22 0.3K
14:50 62.20 62.20 62.20 62.20 1.6K
14:52 62.19 62.19 62.19 62.19 3.3K
14:55 62.18 62.18 62.18 62.18 1.3K
14:57 62.12 62.12 62.12 62.12 0.6K
14:58 62.16 62.16 62.16 62.16 0.5K
15:00 62.15 62.15 62.15 62.15 0.4K
15:03 62.17 62.17 62.17 62.17 0.6K
15:04 62.15 62.15 62.15 62.15 0.5K
15:06 62.15 62.15 62.14 62.14 0.5K
15:07 62.15 62.15 62.15 62.15 0.2K
15:08 62.17 62.17 62.17 62.17 0.5K
15:10 62.14 62.14 62.14 62.14 0.6K
15:12 62.15 62.15 62.15 62.15 0.6K
15:14 62.14 62.14 62.14 62.14 1.0K
15:15 62.14 62.14 62.14 62.14 0.4K
15:16 62.11 62.11 62.11 62.11 1.0K
15:17 62.05 62.10 62.05 62.10 1.3K
15:18 62.10 62.10 62.10 62.10 0.6K
15:19 62.08 62.08 62.08 62.08 0.3K
15:20 62.08 62.09 62.08 62.09 1.5K
15:21 62.08 62.09 62.08 62.09 0.7K
15:22 62.09 62.09 62.09 62.09 0.6K
15:24 62.08 62.09 62.08 62.08 2.0K
15:25 62.06 62.06 62.06 62.06 0.5K
15:26 62.08 62.08 62.07 62.07 1.2K
15:27 62.07 62.07 62.07 62.07 0.5K
15:28 62.05 62.05 62.05 62.05 1.1K
15:29 62.07 62.07 62.07 62.07 1.3K
15:30 62.09 62.09 62.06 62.06 0.9K
15:31 62.06 62.06 62.05 62.06 6.8K
15:33 62.06 62.06 62.06 62.06 3.0K
15:34 62.06 62.06 62.02 62.02 9.3K
15:35 62.05 62.05 62.02 62.02 1.5K
15:36 62.05 62.05 62.05 62.05 0.3K
15:37 62.04 62.04 62.04 62.04 0.9K
15:38 62.06 62.06 62.06 62.06 0.5K
15:39 62.06 62.06 62.06 62.06 0.7K
15:40 62.06 62.06 62.06 62.06 0.8K
15:42 62.03 62.03 62.03 62.03 1.2K
15:44 62.04 62.06 62.04 62.06 0.6K
15:45 62.04 62.04 62.04 62.04 0.2K
15:46 62.04 62.04 62.03 62.03 1.4K
15:47 62.04 62.04 62.04 62.04 0.4K
15:48 62.02 62.02 62.02 62.02 0.3K
15:49 62.02 62.04 62.01 62.04 0.8K
15:50 62.01 62.02 62.01 62.02 1.3K
15:51 62.00 62.00 62.00 62.00 3.3K
15:52 61.97 62.00 61.97 62.00 0.9K
15:53 62.00 62.04 62.00 62.04 1.3K
15:54 62.02 62.02 62.02 62.02 1.0K
15:55 61.99 62.01 61.99 62.01 1.4K
15:56 62.00 62.00 62.00 62.00 2.5K
15:57 62.00 62.01 61.96 61.96 53.9K
15:58 61.96 61.97 61.96 61.97 2.6K
15:59 61.96 61.98 61.93 61.93 35.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available