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 61.82 61.85 61.82 61.85 18.3K
09:31 61.84 61.99 61.84 61.99 20.3K
09:32 61.95 61.95 61.95 61.95 0.3K
09:33 62.06 62.09 62.06 62.06 2.1K
09:36 62.09 62.09 62.09 62.09 1.0K
09:37 62.09 62.13 62.08 62.11 2.8K
09:38 62.14 62.17 62.14 62.16 2.2K
09:39 62.16 62.16 62.10 62.10 1.0K
09:40 62.19 62.19 62.16 62.16 1.5K
09:41 62.19 62.23 62.17 62.23 1.4K
09:44 62.28 62.28 62.23 62.23 0.5K
09:45 62.25 62.25 62.20 62.22 2.6K
09:47 62.20 62.20 62.20 62.20 0.8K
09:48 62.19 62.20 62.19 62.20 0.6K
09:49 62.21 62.21 62.21 62.21 0.3K
09:50 62.20 62.24 62.20 62.24 1.5K
09:51 62.29 62.29 62.29 62.29 0.3K
09:52 62.29 62.30 62.26 62.28 5.1K
09:53 62.27 62.31 62.27 62.31 1.1K
09:54 62.29 62.29 62.29 62.29 1.2K
09:55 62.31 62.31 62.31 62.31 0.9K
09:56 62.31 62.31 62.31 62.31 0.7K
09:57 62.30 62.30 62.30 62.30 0.6K
09:58 62.32 62.34 62.32 62.34 4.4K
09:59 62.33 62.40 62.32 62.40 2.8K
10:00 62.40 62.40 62.40 62.40 0.8K
10:03 62.42 62.45 62.42 62.43 2.7K
10:04 62.43 62.43 62.43 62.43 0.3K
10:05 62.43 62.43 62.42 62.42 8.1K
10:06 62.42 62.46 62.41 62.46 3.3K
10:08 62.47 62.47 62.47 62.47 0.5K
10:09 62.46 62.47 62.46 62.47 1.5K
10:10 62.48 62.51 62.48 62.51 0.6K
10:11 62.49 62.49 62.43 62.43 0.7K
10:12 62.43 62.43 62.37 62.37 2.1K
10:13 62.38 62.41 62.38 62.41 1.3K
10:14 62.46 62.46 62.46 62.46 1.3K
10:15 62.42 62.42 62.39 62.40 1.6K
10:16 62.41 62.42 62.40 62.42 0.8K
10:17 62.45 62.46 62.45 62.46 1.8K
10:18 62.46 62.49 62.45 62.45 0.6K
10:19 62.44 62.44 62.43 62.43 1.6K
10:20 62.44 62.45 62.43 62.43 0.8K
10:21 62.44 62.50 62.42 62.50 2.1K
10:22 62.49 62.50 62.46 62.50 1.1K
10:23 62.56 62.56 62.56 62.56 1.7K
10:24 62.52 62.52 62.52 62.52 0.2K
10:25 62.51 62.56 62.50 62.52 2.6K
10:26 62.54 62.54 62.51 62.51 0.5K
10:27 62.54 62.58 62.54 62.58 0.8K
10:28 62.51 62.55 62.51 62.55 1.1K
10:29 62.55 62.57 62.51 62.57 1.1K
10:30 62.54 62.56 62.53 62.56 2.6K
10:31 62.59 62.59 62.59 62.59 0.9K
10:32 62.59 62.60 62.57 62.60 2.4K
10:33 62.62 62.62 62.60 62.60 0.6K
10:34 62.60 62.60 62.60 62.60 1.1K
10:35 62.57 62.63 62.57 62.62 4.6K
10:36 62.60 62.61 62.60 62.60 1.5K
10:37 62.57 62.59 62.54 62.56 3.7K
10:38 62.52 62.55 62.51 62.52 1.5K
10:40 62.53 62.53 62.51 62.51 0.5K
10:41 62.51 62.51 62.50 62.50 0.5K
10:42 62.50 62.54 62.50 62.54 2.6K
10:43 62.53 62.54 62.52 62.52 2.2K
10:44 62.52 62.54 62.52 62.52 1.4K
10:45 62.52 62.52 62.52 62.52 0.6K
10:46 62.53 62.53 62.50 62.50 2.1K
10:47 62.49 62.51 62.49 62.50 2.0K
10:48 62.49 62.54 62.49 62.54 1.7K
10:49 62.52 62.53 62.50 62.50 0.9K
10:50 62.50 62.54 62.50 62.54 1.7K
10:51 62.55 62.55 62.52 62.52 0.8K
10:52 62.52 62.53 62.52 62.53 0.6K
10:53 62.53 62.53 62.50 62.50 1.5K
10:54 62.51 62.54 62.51 62.51 1.5K
10:55 62.54 62.55 62.54 62.55 0.7K
10:56 62.55 62.57 62.55 62.57 0.9K
10:57 62.57 62.58 62.54 62.55 1.9K
10:58 62.55 62.58 62.55 62.57 13.9K
10:59 62.54 62.57 62.53 62.56 2.7K
11:00 62.53 62.57 62.53 62.54 2.2K
11:01 62.53 62.53 62.53 62.53 0.5K
11:02 62.58 62.60 62.58 62.60 0.8K
11:03 62.56 62.56 62.53 62.54 0.8K
11:04 62.56 62.60 62.54 62.57 4.3K
11:05 62.60 62.63 62.60 62.63 0.7K
11:06 62.63 62.63 62.63 62.63 0.9K
11:07 62.59 62.59 62.56 62.56 1.6K
11:08 62.56 62.59 62.56 62.59 0.5K
11:09 62.56 62.56 62.56 62.56 0.1K
11:10 62.56 62.59 62.56 62.59 1.2K
11:11 62.58 62.59 62.57 62.57 1.9K
11:13 62.57 62.58 62.57 62.58 0.9K
11:14 62.61 62.61 62.59 62.60 2.3K
11:15 62.60 62.63 62.60 62.62 1.8K
11:16 62.61 62.62 62.59 62.62 0.5K
11:17 62.59 62.62 62.59 62.62 2.1K
11:18 62.62 62.62 62.62 62.62 0.3K
11:19 62.62 62.62 62.59 62.59 1.7K
11:20 62.60 62.60 62.60 62.60 0.8K
11:21 62.60 62.63 62.60 62.63 1.2K
11:22 62.62 62.65 62.62 62.65 4.9K
11:23 62.62 62.62 62.60 62.60 2.6K
11:24 62.60 62.62 62.60 62.60 0.8K
11:26 62.61 62.61 62.58 62.58 3.6K
11:27 62.55 62.57 62.55 62.57 1.6K
11:28 62.57 62.57 62.57 62.57 0.4K
11:29 62.54 62.57 62.54 62.57 2.7K
11:30 62.57 62.57 62.54 62.54 3.2K
11:31 62.55 62.55 62.55 62.55 1.7K
11:32 62.56 62.56 62.54 62.54 1.6K
11:33 62.55 62.55 62.53 62.53 2.6K
11:34 62.54 62.54 62.52 62.52 0.5K
11:35 62.51 62.51 62.51 62.51 0.1K
11:36 62.53 62.53 62.51 62.51 1.2K
11:37 62.50 62.50 62.50 62.50 1.6K
11:38 62.51 62.51 62.51 62.51 1.6K
11:39 62.50 62.52 62.50 62.52 1.8K
11:40 62.50 62.50 62.50 62.50 1.8K
11:42 62.50 62.50 62.48 62.48 2.0K
11:43 62.48 62.49 62.48 62.48 2.6K
11:44 62.48 62.53 62.48 62.53 2.2K
11:45 62.48 62.53 62.48 62.48 2.7K
11:46 62.53 62.53 62.53 62.53 0.7K
11:47 62.49 62.49 62.49 62.49 0.3K
11:48 62.52 62.52 62.52 62.52 0.3K
11:50 62.47 62.50 62.47 62.48 0.7K
11:51 62.50 62.50 62.50 62.50 1.5K
11:56 62.46 62.46 62.46 62.46 0.1K
11:57 62.46 62.46 62.46 62.46 0.5K
11:58 62.47 62.47 62.47 62.47 0.3K
11:59 62.43 62.43 62.43 62.43 0.2K
12:01 62.45 62.45 62.45 62.45 0.8K
12:02 62.44 62.44 62.44 62.44 0.1K
12:03 62.42 62.49 62.42 62.49 1.0K
12:04 62.47 62.49 62.47 62.47 1.1K
12:05 62.45 62.45 62.44 62.44 0.4K
12:08 62.47 62.47 62.47 62.47 0.2K
12:09 62.43 62.43 62.43 62.43 0.3K
12:10 62.43 62.43 62.43 62.43 0.6K
12:12 62.46 62.48 62.46 62.48 1.2K
12:14 62.49 62.49 62.49 62.49 0.6K
12:15 62.47 62.51 62.47 62.50 3.0K
12:17 62.51 62.51 62.50 62.50 0.4K
12:18 62.50 62.50 62.50 62.50 0.6K
12:20 62.49 62.51 62.49 62.51 0.8K
12:22 62.51 62.51 62.51 62.51 0.1K
12:23 62.53 62.53 62.53 62.53 1.3K
12:25 62.51 62.51 62.50 62.50 1.4K
12:26 62.47 62.47 62.47 62.47 0.3K
12:27 62.51 62.52 62.51 62.52 0.9K
12:28 62.51 62.51 62.51 62.51 0.2K
12:29 62.49 62.49 62.49 62.49 0.2K
12:30 62.51 62.52 62.51 62.51 1.5K
12:32 62.51 62.51 62.51 62.51 0.5K
12:33 62.52 62.52 62.52 62.52 1.0K
12:35 62.51 62.51 62.51 62.51 0.8K
12:39 62.55 62.55 62.55 62.55 0.1K
12:40 62.54 62.54 62.54 62.54 0.4K
12:42 62.57 62.57 62.57 62.57 0.4K
12:43 62.58 62.58 62.58 62.58 2.0K
12:44 62.56 62.56 62.56 62.56 0.6K
12:46 62.56 62.56 62.56 62.56 0.4K
12:47 62.57 62.57 62.57 62.57 0.1K
12:48 62.57 62.57 62.57 62.57 2.8K
12:50 62.56 62.56 62.56 62.56 0.4K
12:51 62.58 62.60 62.58 62.60 0.9K
12:53 62.57 62.57 62.57 62.57 0.7K
12:58 62.57 62.57 62.56 62.56 1.5K
12:59 62.56 62.56 62.56 62.56 3.7K
13:00 62.57 62.57 62.57 62.57 0.9K
13:01 62.56 62.56 62.55 62.55 1.2K
13:02 62.55 62.55 62.55 62.55 0.9K
13:03 62.57 62.58 62.57 62.58 2.0K
13:04 62.55 62.57 62.55 62.57 1.8K
13:05 62.55 62.55 62.55 62.55 1.6K
13:07 62.55 62.55 62.55 62.55 3.2K
13:08 62.55 62.55 62.55 62.55 0.2K
13:09 62.55 62.55 62.55 62.55 0.3K
13:11 62.52 62.54 62.46 62.46 3.6K
13:12 62.46 62.46 62.45 62.45 2.3K
13:13 62.48 62.49 62.48 62.49 0.9K
13:14 62.55 62.55 62.55 62.55 0.1K
13:15 62.51 62.51 62.47 62.50 2.2K
13:16 62.50 62.50 62.50 62.50 0.5K
13:21 62.49 62.51 62.49 62.51 0.9K
13:23 62.53 62.53 62.52 62.52 1.1K
13:28 62.48 62.51 62.48 62.50 1.1K
13:37 62.49 62.49 62.49 62.49 0.3K
13:39 62.50 62.50 62.50 62.50 0.4K
13:40 62.49 62.49 62.49 62.49 2.6K
13:41 62.47 62.47 62.47 62.47 0.7K
13:44 62.48 62.48 62.48 62.48 0.5K
13:45 62.48 62.48 62.48 62.48 0.4K
13:46 62.48 62.49 62.48 62.49 1.0K
13:47 62.50 62.50 62.50 62.50 0.5K
13:48 62.47 62.47 62.47 62.47 0.3K
13:49 62.49 62.50 62.49 62.49 0.9K
13:50 62.49 62.49 62.45 62.45 1.2K
13:51 62.45 62.45 62.45 62.45 0.5K
13:52 62.46 62.46 62.46 62.46 0.4K
13:54 62.46 62.46 62.46 62.46 1.6K
13:56 62.46 62.46 62.46 62.46 0.8K
13:58 62.45 62.45 62.45 62.45 0.5K
13:59 62.46 62.47 62.46 62.47 0.9K
14:01 62.49 62.49 62.49 62.49 0.4K
14:02 62.49 62.49 62.49 62.49 1.2K
14:03 62.49 62.49 62.49 62.49 1.2K
14:04 62.52 62.52 62.52 62.52 0.9K
14:05 62.51 62.51 62.49 62.49 0.7K
14:06 62.51 62.51 62.51 62.51 0.6K
14:10 62.52 62.52 62.51 62.51 1.0K
14:14 62.51 62.51 62.51 62.51 0.4K
14:15 62.52 62.53 62.52 62.53 1.2K
14:19 62.52 62.52 62.52 62.52 0.8K
14:20 62.50 62.50 62.50 62.50 1.2K
14:21 62.50 62.50 62.49 62.49 0.6K
14:22 62.49 62.50 62.49 62.50 0.6K
14:24 62.50 62.50 62.50 62.50 0.6K
14:25 62.50 62.50 62.50 62.50 0.4K
14:26 62.51 62.52 62.51 62.52 0.7K
14:27 62.50 62.50 62.50 62.50 2.6K
14:29 62.51 62.53 62.51 62.53 0.7K
14:32 62.52 62.54 62.52 62.54 1.5K
14:33 62.52 62.53 62.52 62.53 1.6K
14:34 62.51 62.51 62.51 62.51 2.9K
14:36 62.51 62.52 62.51 62.52 2.8K
14:37 62.52 62.53 62.52 62.53 1.9K
14:39 62.53 62.54 62.52 62.52 5.0K
14:40 62.54 62.54 62.53 62.53 0.6K
14:41 62.51 62.54 62.51 62.53 3.9K
14:42 62.53 62.53 62.53 62.53 0.5K
14:43 62.54 62.54 62.52 62.53 1.2K
14:44 62.54 62.54 62.52 62.52 1.8K
14:45 62.54 62.54 62.54 62.54 4.2K
14:47 62.54 62.54 62.54 62.54 0.3K
14:48 62.52 62.55 62.52 62.55 1.2K
14:49 62.56 62.56 62.56 62.56 1.1K
14:50 62.55 62.56 62.55 62.55 0.9K
14:51 62.56 62.56 62.56 62.56 2.1K
14:53 62.57 62.57 62.57 62.57 3.5K
14:54 62.58 62.58 62.57 62.57 2.5K
14:55 62.58 62.58 62.58 62.58 4.0K
14:56 62.57 62.57 62.57 62.57 0.3K
14:57 62.58 62.58 62.58 62.58 2.0K
14:58 62.58 62.59 62.58 62.58 0.4K
14:59 62.58 62.58 62.57 62.57 0.9K
15:00 62.57 62.58 62.57 62.58 0.6K
15:01 62.58 62.58 62.58 62.58 0.2K
15:02 62.58 62.58 62.57 62.57 2.4K
15:03 62.57 62.58 62.57 62.58 1.7K
15:04 62.58 62.58 62.56 62.58 1.3K
15:06 62.57 62.57 62.57 62.57 0.4K
15:07 62.56 62.56 62.56 62.56 2.8K
15:08 62.56 62.56 62.56 62.56 0.6K
15:11 62.59 62.59 62.59 62.59 0.2K
15:12 62.58 62.58 62.58 62.58 0.7K
15:13 62.57 62.58 62.56 62.56 1.5K
15:14 62.56 62.56 62.55 62.55 1.9K
15:15 62.57 62.57 62.57 62.57 0.4K
15:16 62.57 62.58 62.56 62.56 3.8K
15:17 62.56 62.57 62.56 62.57 1.1K
15:18 62.57 62.57 62.55 62.55 0.5K
15:19 62.55 62.56 62.54 62.55 1.5K
15:20 62.55 62.59 62.55 62.58 3.0K
15:22 62.58 62.62 62.58 62.61 10.5K
15:23 62.61 62.61 62.59 62.60 0.6K
15:24 62.61 62.62 62.61 62.62 0.6K
15:25 62.61 62.61 62.57 62.58 4.6K
15:26 62.58 62.58 62.58 62.58 1.0K
15:28 62.59 62.62 62.59 62.62 0.7K
15:29 62.60 62.61 62.59 62.60 1.8K
15:30 62.61 62.63 62.61 62.62 3.7K
15:31 62.63 62.64 62.63 62.64 2.9K
15:32 62.64 62.64 62.62 62.62 0.6K
15:33 62.64 62.64 62.62 62.62 1.4K
15:34 62.62 62.64 62.62 62.62 2.4K
15:35 62.62 62.64 62.62 62.64 2.2K
15:36 62.60 62.61 62.60 62.61 1.9K
15:37 62.60 62.63 62.59 62.59 3.6K
15:38 62.58 62.59 62.58 62.59 0.8K
15:39 62.61 62.61 62.61 62.61 1.7K
15:40 62.60 62.63 62.58 62.60 2.1K
15:41 62.58 62.60 62.57 62.57 2.5K
15:42 62.58 62.59 62.58 62.58 7.8K
15:44 62.61 62.61 62.61 62.61 0.7K
15:45 62.60 62.60 62.60 62.60 0.3K
15:46 62.60 62.60 62.60 62.60 0.4K
15:47 62.62 62.62 62.61 62.61 10.0K
15:48 62.61 62.61 62.61 62.61 0.7K
15:49 62.60 62.63 62.60 62.62 3.9K
15:50 62.68 62.70 62.68 62.70 6.3K
15:51 62.66 62.69 62.66 62.69 4.3K
15:52 62.71 62.71 62.67 62.67 7.6K
15:53 62.70 62.70 62.69 62.69 0.3K
15:54 62.70 62.71 62.68 62.71 2.5K
15:55 62.69 62.69 62.66 62.66 7.6K
15:56 62.66 62.66 62.64 62.64 2.0K
15:57 62.65 62.66 62.65 62.66 1.5K
15:58 62.65 62.66 62.65 62.65 1.9K
15:59 62.65 62.68 62.61 62.68 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available