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 62.56 62.56 62.56 62.56 30.9K
09:31 62.34 62.47 62.34 62.47 1.3K
09:32 62.43 62.49 62.36 62.36 4.1K
09:33 62.42 62.49 62.42 62.46 2.7K
09:34 62.48 62.48 62.40 62.40 3.4K
09:36 62.42 62.45 62.42 62.45 1.4K
09:37 62.42 62.42 62.42 62.41 0.3K
09:38 62.41 62.46 62.41 62.46 1.5K
09:39 62.49 62.49 62.42 62.42 1.1K
09:40 62.43 62.43 62.41 62.41 4.3K
09:41 62.49 62.49 62.45 62.45 1.1K
09:42 62.40 62.44 62.40 62.40 2.4K
09:43 62.35 62.36 62.35 62.36 1.2K
09:45 62.35 62.35 62.34 62.34 2.1K
09:46 62.34 62.35 62.34 62.35 1.9K
09:48 62.37 62.37 62.37 62.37 0.2K
09:49 62.35 62.35 62.32 62.32 1.8K
09:50 62.30 62.30 62.30 62.30 1.6K
09:51 62.26 62.26 62.23 62.23 1.0K
09:52 62.23 62.25 62.23 62.25 1.8K
09:53 62.23 62.23 62.23 62.23 0.5K
09:54 62.24 62.24 62.23 62.23 1.1K
09:55 62.24 62.25 62.24 62.24 2.3K
09:56 62.25 62.25 62.22 62.23 0.7K
09:57 62.27 62.31 62.25 62.25 1.1K
09:58 62.28 62.28 62.28 62.28 0.4K
10:00 62.31 62.31 62.27 62.27 1.3K
10:02 62.27 62.27 62.27 62.27 0.3K
10:03 62.23 62.26 62.23 62.26 0.4K
10:04 62.20 62.21 62.20 62.21 0.4K
10:05 62.20 62.22 62.20 62.22 1.0K
10:06 62.21 62.21 62.21 62.21 0.7K
10:07 62.20 62.25 62.19 62.25 3.4K
10:09 62.20 62.20 62.20 62.20 0.4K
10:10 62.20 62.20 62.20 62.20 1.2K
10:11 62.20 62.20 62.20 62.20 0.3K
10:12 62.19 62.21 62.18 62.21 1.4K
10:15 62.27 62.27 62.24 62.24 1.0K
10:17 62.30 62.30 62.30 62.30 0.8K
10:18 62.31 62.31 62.29 62.29 0.5K
10:19 62.32 62.34 62.32 62.34 1.7K
10:21 62.30 62.30 62.30 62.30 1.1K
10:22 62.27 62.27 62.27 62.27 0.2K
10:23 62.32 62.32 62.32 62.32 1.4K
10:25 62.32 62.33 62.32 62.33 1.9K
10:27 62.32 62.36 62.32 62.36 1.3K
10:28 62.27 62.27 62.27 62.27 0.7K
10:30 62.30 62.30 62.30 62.30 1.7K
10:32 62.38 62.38 62.37 62.37 0.8K
10:35 62.33 62.42 62.33 62.42 1.2K
10:38 62.37 62.37 62.37 62.37 0.6K
10:40 62.30 62.31 62.30 62.31 0.6K
10:41 62.32 62.34 62.32 62.34 1.6K
10:42 62.35 62.38 62.35 62.38 1.4K
10:43 62.35 62.37 62.33 62.37 8.7K
10:44 62.37 62.37 62.37 62.37 1.8K
10:47 62.35 62.35 62.35 62.35 1.0K
10:49 62.35 62.35 62.35 62.35 0.1K
10:50 62.37 62.37 62.37 62.37 1.1K
10:51 62.37 62.37 62.36 62.36 0.7K
10:52 62.33 62.35 62.33 62.35 1.6K
10:53 62.38 62.38 62.38 62.38 0.9K
10:54 62.40 62.44 62.40 62.40 3.0K
10:55 62.42 62.42 62.42 62.42 1.3K
10:56 62.43 62.43 62.43 62.43 0.2K
10:57 62.42 62.43 62.42 62.43 0.5K
10:59 62.42 62.42 62.42 62.42 0.3K
11:00 62.43 62.44 62.43 62.44 1.5K
11:01 62.43 62.44 62.43 62.43 3.7K
11:02 62.43 62.43 62.42 62.42 0.3K
11:03 62.43 62.43 62.43 62.43 0.8K
11:04 62.42 62.42 62.42 62.42 3.6K
11:06 62.35 62.42 62.35 62.42 13.0K
11:07 62.45 62.45 62.43 62.43 1.0K
11:08 62.45 62.45 62.45 62.45 0.3K
11:09 62.38 62.38 62.38 62.38 2.9K
11:10 62.42 62.42 62.42 62.42 0.6K
11:11 62.43 62.46 62.43 62.46 3.0K
11:12 62.40 62.40 62.40 62.40 3.3K
11:13 62.41 62.44 62.41 62.44 1.5K
11:15 62.42 62.44 62.39 62.44 1.1K
11:16 62.44 62.44 62.40 62.41 2.0K
11:17 62.42 62.42 62.41 62.41 1.0K
11:18 62.41 62.41 62.41 62.41 0.4K
11:19 62.41 62.41 62.38 62.38 3.1K
11:22 62.41 62.41 62.39 62.39 2.1K
11:23 62.42 62.42 62.42 62.42 0.9K
11:26 62.43 62.43 62.43 62.43 0.6K
11:27 62.42 62.42 62.35 62.39 1.3K
11:28 62.38 62.38 62.38 62.38 1.4K
11:31 62.41 62.43 62.41 62.43 0.4K
11:32 62.39 62.39 62.39 62.39 0.5K
11:33 62.39 62.39 62.39 62.39 1.0K
11:34 62.41 62.41 62.41 62.41 0.2K
11:35 62.41 62.42 62.41 62.42 3.9K
11:36 62.42 62.42 62.42 62.42 1.0K
11:38 62.43 62.43 62.42 62.43 1.9K
11:39 62.44 62.44 62.44 62.44 0.1K
11:40 62.43 62.43 62.43 62.43 0.8K
11:41 62.41 62.41 62.41 62.41 0.8K
11:42 62.41 62.41 62.41 62.41 0.5K
11:43 62.42 62.42 62.42 62.42 1.0K
11:44 62.41 62.41 62.41 62.41 0.1K
11:45 62.40 62.40 62.40 62.40 25.4K
11:50 62.45 62.45 62.45 62.45 0.1K
11:51 62.46 62.46 62.46 62.46 0.9K
11:52 62.45 62.45 62.43 62.43 0.3K
11:53 62.45 62.45 62.45 62.45 0.5K
11:55 62.44 62.46 62.44 62.46 0.9K
11:56 62.45 62.45 62.45 62.45 0.6K
11:57 62.45 62.45 62.45 62.45 1.6K
11:58 62.45 62.45 62.45 62.45 0.1K
11:59 62.45 62.45 62.45 62.45 0.7K
12:01 62.46 62.46 62.45 62.45 1.2K
12:02 62.46 62.46 62.46 62.46 0.8K
12:03 62.44 62.45 62.44 62.45 3.1K
12:06 62.46 62.46 62.45 62.45 1.3K
12:07 62.47 62.47 62.45 62.45 1.4K
12:08 62.45 62.45 62.45 62.45 1.0K
12:10 62.45 62.45 62.45 62.45 1.1K
12:11 62.45 62.45 62.44 62.44 1.5K
12:12 62.43 62.43 62.43 62.43 0.1K
12:13 62.43 62.44 62.43 62.44 1.1K
12:14 62.43 62.43 62.43 62.43 1.4K
12:15 62.44 62.44 62.41 62.41 0.9K
12:16 62.42 62.42 62.42 62.42 0.3K
12:17 62.43 62.43 62.43 62.43 0.4K
12:18 62.42 62.42 62.42 62.42 0.7K
12:19 62.44 62.44 62.42 62.42 1.5K
12:20 62.41 62.41 62.39 62.39 1.7K
12:21 62.42 62.42 62.42 62.42 0.5K
12:22 62.39 62.39 62.37 62.37 0.8K
12:24 62.33 62.33 62.33 62.33 0.8K
12:25 62.33 62.36 62.32 62.36 1.9K
12:27 62.32 62.34 62.32 62.34 1.1K
12:28 62.34 62.34 62.34 62.34 1.0K
12:29 62.32 62.34 62.32 62.34 0.3K
12:30 62.34 62.34 62.34 62.34 1.1K
12:32 62.34 62.34 62.28 62.28 1.5K
12:33 62.31 62.31 62.30 62.30 1.8K
12:34 62.30 62.32 62.30 62.32 1.3K
12:37 62.25 62.25 62.25 62.25 0.6K
12:39 62.29 62.29 62.29 62.29 0.3K
12:40 62.30 62.30 62.29 62.29 1.1K
12:45 62.28 62.28 62.28 62.28 0.6K
12:48 62.31 62.31 62.31 62.31 1.0K
12:49 62.33 62.33 62.32 62.33 1.6K
12:50 62.32 62.35 62.32 62.35 1.8K
12:51 62.34 62.34 62.34 62.34 0.3K
12:52 62.33 62.34 62.33 62.34 0.4K
12:53 62.34 62.36 62.34 62.35 4.0K
12:54 62.38 62.38 62.38 62.38 1.1K
12:55 62.32 62.34 62.32 62.34 1.0K
12:56 62.34 62.35 62.34 62.35 1.3K
12:57 62.35 62.35 62.35 62.35 0.6K
12:59 62.37 62.37 62.37 62.37 1.0K
13:02 62.40 62.40 62.34 62.34 1.3K
13:03 62.33 62.38 62.33 62.38 0.6K
13:04 62.33 62.34 62.33 62.34 1.2K
13:07 62.32 62.32 62.32 62.32 0.2K
13:09 62.31 62.32 62.31 62.32 1.6K
13:10 62.29 62.29 62.29 62.29 0.5K
13:11 62.32 62.32 62.32 62.32 0.9K
13:12 62.31 62.32 62.31 62.31 0.4K
13:13 62.32 62.33 62.32 62.33 1.1K
13:15 62.32 62.32 62.32 62.32 0.1K
13:16 62.32 62.32 62.32 62.32 0.5K
13:17 62.32 62.32 62.32 62.32 0.2K
13:20 62.32 62.32 62.32 62.32 2.1K
13:22 62.32 62.32 62.31 62.32 2.5K
13:23 62.32 62.34 62.32 62.34 1.4K
13:25 62.34 62.34 62.34 62.34 0.1K
13:26 62.35 62.35 62.35 62.35 1.8K
13:27 62.34 62.34 62.34 62.34 0.3K
13:29 62.34 62.34 62.34 62.34 1.2K
13:30 62.34 62.34 62.34 62.34 0.2K
13:31 62.34 62.34 62.34 62.34 1.3K
13:32 62.35 62.35 62.35 62.35 0.2K
13:33 62.34 62.34 62.34 62.34 0.7K
13:36 62.34 62.34 62.34 62.34 0.7K
13:37 62.35 62.35 62.35 62.35 0.5K
13:38 62.34 62.35 62.34 62.34 0.5K
13:39 62.34 62.34 62.34 62.34 0.3K
13:42 62.33 62.33 62.33 62.33 1.7K
13:43 62.34 62.34 62.34 62.34 0.1K
13:44 62.35 62.35 62.35 62.35 0.6K
13:46 62.33 62.33 62.33 62.33 0.4K
13:47 62.32 62.32 62.32 62.32 0.2K
13:48 62.29 62.29 62.29 62.29 0.4K
13:50 62.29 62.29 62.29 62.29 0.5K
13:51 62.31 62.33 62.31 62.33 4.3K
13:53 62.35 62.35 62.35 62.35 0.1K
13:54 62.34 62.34 62.34 62.34 0.7K
13:55 62.36 62.36 62.36 62.36 0.5K
13:57 62.37 62.37 62.37 62.37 0.2K
13:58 62.32 62.34 62.32 62.34 1.0K
14:00 62.36 62.37 62.36 62.37 1.6K
14:04 62.32 62.32 62.32 62.32 0.8K
14:07 62.35 62.35 62.35 62.35 0.4K
14:09 62.40 62.40 62.36 62.36 8.5K
14:10 62.37 62.37 62.37 62.37 2.1K
14:11 62.34 62.37 62.34 62.37 1.1K
14:12 62.35 62.36 62.35 62.36 0.4K
14:14 62.38 62.38 62.36 62.36 0.3K
14:15 62.36 62.38 62.36 62.38 1.1K
14:16 62.34 62.40 62.34 62.38 2.5K
14:21 62.41 62.41 62.41 62.41 0.4K
14:22 62.41 62.41 62.41 62.41 1.3K
14:23 62.41 62.41 62.41 62.41 0.5K
14:24 62.41 62.41 62.41 62.41 0.2K
14:25 62.42 62.43 62.42 62.43 1.4K
14:26 62.43 62.43 62.43 62.43 0.4K
14:27 62.42 62.42 62.42 62.42 1.6K
14:28 62.39 62.39 62.39 62.39 0.4K
14:29 62.42 62.42 62.41 62.41 4.1K
14:32 62.41 62.42 62.41 62.42 6.6K
14:33 62.43 62.43 62.43 62.43 0.4K
14:34 62.42 62.42 62.42 62.42 0.6K
14:35 62.43 62.43 62.42 62.42 0.4K
14:36 62.43 62.43 62.41 62.43 5.9K
14:37 62.41 62.41 62.41 62.41 0.2K
14:38 62.44 62.44 62.44 62.44 0.4K
14:40 62.43 62.43 62.43 62.43 0.6K
14:42 62.45 62.47 62.45 62.47 5.7K
14:43 62.46 62.46 62.46 62.46 1.0K
14:44 62.48 62.48 62.48 62.48 0.2K
14:45 62.49 62.49 62.49 62.49 0.3K
14:46 62.47 62.47 62.47 62.47 0.6K
14:47 62.47 62.47 62.45 62.45 1.4K
14:49 62.49 62.49 62.49 62.49 0.1K
14:50 62.46 62.46 62.46 62.46 0.6K
14:55 62.46 62.46 62.46 62.46 1.0K
15:00 62.42 62.44 62.42 62.43 2.9K
15:01 62.42 62.42 62.41 62.41 2.0K
15:02 62.41 62.41 62.41 62.41 0.6K
15:04 62.41 62.41 62.41 62.41 0.6K
15:05 62.41 62.41 62.41 62.41 0.4K
15:06 62.42 62.42 62.41 62.41 1.4K
15:07 62.41 62.41 62.41 62.41 0.5K
15:08 62.40 62.40 62.40 62.40 1.1K
15:09 62.39 62.42 62.39 62.42 2.1K
15:10 62.41 62.41 62.38 62.38 0.9K
15:11 62.37 62.37 62.37 62.37 0.1K
15:12 62.33 62.33 62.33 62.33 0.4K
15:15 62.36 62.37 62.36 62.37 1.6K
15:16 62.40 62.40 62.37 62.37 1.4K
15:17 62.38 62.38 62.38 62.38 0.5K
15:19 62.40 62.40 62.40 62.40 2.4K
15:21 62.38 62.38 62.38 62.38 1.0K
15:22 62.37 62.37 62.37 62.37 0.9K
15:24 62.38 62.38 62.37 62.38 0.7K
15:25 62.41 62.41 62.40 62.40 0.6K
15:27 62.39 62.39 62.39 62.39 1.0K
15:28 62.39 62.39 62.36 62.36 1.1K
15:29 62.37 62.37 62.37 62.37 0.4K
15:30 62.36 62.38 62.36 62.38 0.7K
15:31 62.38 62.39 62.38 62.38 1.0K
15:32 62.40 62.40 62.40 62.40 0.4K
15:33 62.37 62.37 62.37 62.37 0.6K
15:34 62.36 62.36 62.35 62.35 1.3K
15:35 62.37 62.37 62.37 62.37 0.4K
15:36 62.37 62.38 62.37 62.38 1.4K
15:39 62.39 62.39 62.39 62.39 0.7K
15:40 62.40 62.40 62.38 62.38 1.2K
15:42 62.37 62.38 62.37 62.38 1.0K
15:43 62.37 62.37 62.37 62.37 1.8K
15:44 62.39 62.39 62.39 62.39 1.0K
15:45 62.39 62.39 62.36 62.36 1.0K
15:46 62.38 62.38 62.38 62.38 0.8K
15:47 62.38 62.38 62.38 62.38 1.2K
15:48 62.37 62.38 62.37 62.38 1.3K
15:49 62.37 62.37 62.37 62.37 0.3K
15:50 62.38 62.38 62.37 62.37 1.3K
15:51 62.36 62.36 62.36 62.36 0.3K
15:52 62.39 62.39 62.36 62.37 1.0K
15:53 62.37 62.38 62.37 62.38 2.2K
15:54 62.37 62.38 62.37 62.38 2.3K
15:55 62.37 62.37 62.37 62.36 3.6K
15:56 62.36 62.38 62.36 62.38 2.3K
15:57 62.38 62.38 62.38 62.38 3.2K
15:58 62.38 62.38 62.33 62.34 2.8K
15:59 62.34 62.38 62.34 62.38 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available