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 62.50 62.50 62.38 62.38 27.8K
09:31 62.37 62.37 62.36 62.36 0.5K
09:32 62.39 62.39 62.39 62.39 0.2K
09:33 62.42 62.42 62.42 62.42 1.2K
09:34 62.43 62.45 62.36 62.36 0.5K
09:35 62.41 62.41 62.41 62.41 1.7K
09:36 62.33 62.38 62.33 62.34 2.2K
09:40 62.30 62.30 62.30 62.30 0.6K
09:43 62.35 62.35 62.33 62.33 3.9K
09:46 62.43 62.43 62.28 62.28 0.4K
09:47 62.35 62.35 62.35 62.35 2.6K
09:49 62.41 62.41 62.39 62.39 0.4K
09:50 62.44 62.44 62.39 62.39 0.9K
09:51 62.30 62.30 62.30 62.30 1.1K
09:53 62.33 62.33 62.30 62.30 1.0K
09:54 62.31 62.31 62.31 62.31 0.9K
09:56 62.30 62.30 62.27 62.27 1.6K
09:57 62.27 62.27 62.25 62.27 1.4K
09:58 62.28 62.28 62.28 62.28 5.1K
10:01 62.30 62.30 62.30 62.30 0.6K
10:02 62.30 62.30 62.30 62.30 0.6K
10:03 62.27 62.27 62.27 62.27 0.3K
10:04 62.33 62.33 62.33 62.32 0.3K
10:05 62.34 62.34 62.34 62.34 0.2K
10:06 62.39 62.39 62.39 62.39 1.3K
10:10 62.40 62.40 62.40 62.40 0.2K
10:11 62.44 62.44 62.44 62.44 0.2K
10:12 62.42 62.42 62.42 62.41 2.0K
10:15 62.44 62.44 62.39 62.39 1.1K
10:16 62.43 62.43 62.43 62.43 1.3K
10:19 62.41 62.41 62.37 62.37 2.4K
10:21 62.41 62.41 62.41 62.41 3.3K
10:22 62.42 62.42 62.42 62.42 0.9K
10:23 62.41 62.41 62.41 62.41 0.3K
10:25 62.39 62.39 62.39 62.39 1.3K
10:27 62.36 62.36 62.36 62.36 1.0K
10:28 62.34 62.34 62.34 62.34 0.8K
10:30 62.39 62.40 62.39 62.40 1.5K
10:31 62.37 62.37 62.37 62.37 0.2K
10:32 62.37 62.37 62.33 62.33 1.1K
10:33 62.36 62.43 62.36 62.42 1.0K
10:34 62.37 62.40 62.37 62.40 1.0K
10:36 62.42 62.42 62.41 62.41 0.4K
10:37 62.41 62.41 62.38 62.38 0.8K
10:38 62.41 62.41 62.38 62.38 2.9K
10:42 62.40 62.41 62.40 62.41 1.2K
10:43 62.42 62.42 62.42 62.42 1.7K
10:45 62.37 62.37 62.37 62.37 0.8K
10:46 62.31 62.33 62.31 62.32 2.5K
10:47 62.33 62.35 62.33 62.35 1.1K
10:48 62.34 62.34 62.34 62.34 1.2K
10:51 62.31 62.31 62.31 62.31 3.3K
10:53 62.30 62.32 62.30 62.32 3.5K
10:54 62.32 62.32 62.30 62.30 4.6K
10:57 62.32 62.34 62.32 62.34 1.3K
10:58 62.34 62.34 62.33 62.33 1.7K
11:00 62.37 62.37 62.37 62.37 0.1K
11:01 62.35 62.35 62.35 62.35 0.5K
11:02 62.34 62.34 62.34 62.34 0.3K
11:03 62.33 62.33 62.33 62.33 0.8K
11:04 62.31 62.31 62.31 62.31 0.6K
11:05 62.29 62.29 62.29 62.29 1.2K
11:06 62.28 62.28 62.28 62.28 1.1K
11:07 62.29 62.29 62.25 62.25 4.2K
11:08 62.28 62.28 62.28 62.28 0.2K
11:09 62.28 62.28 62.28 62.28 1.0K
11:10 62.29 62.30 62.25 62.30 1.0K
11:12 62.27 62.27 62.27 62.27 0.8K
11:13 62.27 62.28 62.27 62.27 7.9K
11:15 62.27 62.27 62.27 62.27 0.2K
11:16 62.30 62.31 62.29 62.31 2.7K
11:19 62.29 62.30 62.29 62.29 0.5K
11:20 62.29 62.29 62.28 62.28 1.6K
11:21 62.28 62.28 62.26 62.26 5.6K
11:24 62.25 62.25 62.25 62.25 0.5K
11:25 62.26 62.29 62.26 62.29 3.0K
11:29 62.32 62.32 62.31 62.31 0.7K
11:30 62.34 62.34 62.34 62.34 0.7K
11:32 62.33 62.33 62.33 62.33 1.8K
11:33 62.30 62.31 62.30 62.31 0.2K
11:34 62.31 62.37 62.31 62.35 2.8K
11:35 62.40 62.40 62.40 62.40 0.2K
11:36 62.42 62.42 62.40 62.40 2.8K
11:37 62.42 62.42 62.42 62.42 0.4K
11:39 62.40 62.40 62.40 62.40 0.6K
11:40 62.39 62.39 62.39 62.39 0.5K
11:42 62.44 62.44 62.40 62.43 6.8K
11:43 62.42 62.42 62.42 62.42 1.6K
11:44 62.39 62.43 62.39 62.39 1.1K
11:46 62.39 62.39 62.39 62.39 0.2K
11:47 62.42 62.42 62.42 62.42 0.2K
11:48 62.41 62.41 62.41 62.41 0.3K
11:50 62.46 62.46 62.46 62.46 0.2K
11:51 62.44 62.44 62.44 62.44 0.6K
11:53 62.41 62.42 62.41 62.41 1.3K
11:54 62.42 62.42 62.42 62.42 1.9K
11:56 62.42 62.46 62.42 62.46 1.6K
11:58 62.46 62.46 62.46 62.46 0.5K
11:59 62.48 62.48 62.48 62.48 1.8K
12:00 62.49 62.49 62.49 62.49 0.7K
12:02 62.49 62.49 62.49 62.49 0.1K
12:03 62.45 62.45 62.45 62.45 0.2K
12:04 62.47 62.47 62.47 62.47 0.7K
12:05 62.47 62.47 62.47 62.47 0.4K
12:06 62.47 62.47 62.47 62.47 0.1K
12:08 62.50 62.50 62.50 62.50 0.4K
12:09 62.49 62.49 62.49 62.49 0.4K
12:11 62.50 62.51 62.50 62.51 1.9K
12:14 62.48 62.48 62.48 62.48 0.3K
12:15 62.47 62.48 62.47 62.48 0.7K
12:16 62.44 62.44 62.44 62.44 0.4K
12:17 62.47 62.47 62.47 62.47 0.4K
12:18 62.48 62.48 62.48 62.48 0.3K
12:19 62.48 62.48 62.45 62.45 2.0K
12:20 62.48 62.48 62.48 62.48 0.5K
12:21 62.48 62.48 62.45 62.45 1.4K
12:24 62.47 62.48 62.47 62.48 1.9K
12:25 62.50 62.50 62.50 62.50 0.5K
12:26 62.51 62.51 62.50 62.50 38.5K
12:27 62.52 62.52 62.51 62.51 2.2K
12:29 62.48 62.50 62.47 62.47 1.0K
12:30 62.51 62.51 62.48 62.48 1.9K
12:35 62.46 62.46 62.46 62.46 0.7K
12:42 62.46 62.46 62.46 62.46 0.3K
12:44 62.46 62.46 62.46 62.46 5.2K
12:46 62.51 62.51 62.49 62.49 0.9K
12:47 62.49 62.49 62.49 62.49 0.5K
12:49 62.50 62.50 62.50 62.50 0.4K
12:50 62.51 62.51 62.50 62.50 0.6K
12:51 62.51 62.53 62.49 62.53 3.0K
12:52 62.54 62.54 62.54 62.54 0.5K
12:53 62.48 62.48 62.48 62.48 0.2K
12:55 62.48 62.48 62.48 62.48 0.7K
12:57 62.48 62.48 62.48 62.48 0.4K
12:58 62.42 62.42 62.42 62.42 0.1K
12:59 62.41 62.41 62.41 62.41 1.6K
13:00 62.37 62.37 62.37 62.37 0.1K
13:01 62.40 62.40 62.36 62.36 0.4K
13:02 62.42 62.42 62.40 62.40 0.4K
13:04 62.37 62.37 62.37 62.37 0.6K
13:05 62.38 62.38 62.38 62.38 0.8K
13:06 62.39 62.39 62.39 62.39 0.7K
13:08 62.34 62.34 62.34 62.34 0.5K
13:10 62.39 62.39 62.39 62.39 0.8K
13:12 62.40 62.41 62.40 62.41 2.0K
13:17 62.39 62.39 62.39 62.39 0.2K
13:18 62.42 62.42 62.41 62.41 1.4K
13:21 62.41 62.41 62.41 62.41 0.1K
13:22 62.41 62.46 62.41 62.46 0.6K
13:23 62.40 62.45 62.40 62.45 0.3K
13:24 62.46 62.46 62.46 62.46 24.6K
13:25 62.45 62.45 62.45 62.45 0.5K
13:29 62.48 62.48 62.48 62.48 1.2K
13:31 62.45 62.47 62.45 62.47 0.7K
13:35 62.48 62.48 62.48 62.48 0.2K
13:36 62.49 62.49 62.49 62.49 0.1K
13:37 62.48 62.48 62.48 62.48 0.6K
13:41 62.49 62.49 62.49 62.49 0.4K
13:42 62.50 62.50 62.50 62.50 2.7K
13:46 62.53 62.53 62.53 62.53 0.2K
13:47 62.53 62.53 62.53 62.53 1.9K
13:49 62.53 62.53 62.53 62.53 0.1K
13:50 62.53 62.53 62.53 62.53 0.7K
13:51 62.53 62.53 62.52 62.52 1.0K
13:52 62.49 62.49 62.49 62.49 0.1K
13:53 62.52 62.52 62.52 62.52 1.7K
13:54 62.52 62.53 62.51 62.53 4.5K
13:56 62.52 62.52 62.52 62.52 5.2K
13:58 62.52 62.53 62.52 62.53 0.4K
14:00 62.51 62.52 62.51 62.52 0.5K
14:01 62.53 62.53 62.53 62.53 0.3K
14:02 62.53 62.53 62.52 62.52 1.2K
14:06 62.52 62.52 62.52 62.52 1.2K
14:07 62.51 62.51 62.51 62.51 0.6K
14:08 62.52 62.52 62.52 62.52 0.2K
14:10 62.53 62.54 62.52 62.54 1.3K
14:11 62.53 62.53 62.53 62.53 0.9K
14:12 62.54 62.54 62.54 62.54 0.8K
14:13 62.54 62.54 62.53 62.53 0.7K
14:14 62.53 62.55 62.53 62.55 2.2K
14:15 62.57 62.57 62.57 62.57 0.8K
14:16 62.57 62.57 62.57 62.57 0.8K
14:17 62.56 62.56 62.56 62.56 0.2K
14:18 62.57 62.57 62.57 62.57 0.9K
14:19 62.58 62.58 62.58 62.58 0.6K
14:20 62.58 62.58 62.58 62.58 0.1K
14:21 62.58 62.58 62.58 62.58 0.3K
14:22 62.58 62.58 62.58 62.58 0.5K
14:23 62.57 62.57 62.57 62.57 0.8K
14:24 62.58 62.59 62.58 62.58 2.0K
14:25 62.57 62.57 62.57 62.57 0.5K
14:26 62.56 62.56 62.54 62.54 1.9K
14:27 62.56 62.56 62.56 62.56 0.2K
14:28 62.57 62.57 62.57 62.57 0.2K
14:29 62.58 62.58 62.58 62.58 0.1K
14:31 62.57 62.57 62.57 62.57 0.6K
14:34 62.57 62.57 62.57 62.57 0.1K
14:35 62.55 62.55 62.55 62.55 1.1K
14:41 62.52 62.56 62.52 62.56 15.3K
14:42 62.55 62.55 62.54 62.54 1.6K
14:43 62.52 62.52 62.52 62.52 0.9K
14:44 62.51 62.51 62.51 62.51 0.1K
14:45 62.53 62.53 62.53 62.53 0.3K
14:46 62.53 62.53 62.50 62.50 3.3K
14:47 62.49 62.49 62.38 62.38 35.7K
14:51 62.53 62.53 62.53 62.53 0.3K
14:53 62.51 62.51 62.51 62.51 2.3K
14:54 62.53 62.53 62.53 62.53 0.9K
14:56 62.46 62.46 62.46 62.46 0.5K
15:01 62.55 62.55 62.55 62.55 0.7K
15:04 62.53 62.54 62.53 62.54 1.1K
15:06 62.54 62.54 62.54 62.54 0.1K
15:07 62.55 62.55 62.55 62.55 0.6K
15:08 62.54 62.54 62.54 62.53 0.5K
15:09 62.55 62.55 62.55 62.55 0.6K
15:10 62.53 62.54 62.53 62.54 0.4K
15:11 62.54 62.54 62.54 62.54 1.3K
15:12 62.54 62.54 62.54 62.54 1.1K
15:13 62.54 62.54 62.54 62.54 0.8K
15:14 62.55 62.55 62.53 62.53 1.1K
15:15 62.53 62.53 62.53 62.53 0.3K
15:16 62.48 62.48 62.48 62.48 0.2K
15:17 62.51 62.51 62.51 62.51 0.5K
15:20 62.53 62.53 62.53 62.53 1.2K
15:22 62.52 62.52 62.52 62.52 0.4K
15:23 62.52 62.53 62.50 62.53 3.7K
15:24 62.53 62.53 62.53 62.53 0.1K
15:25 62.52 62.52 62.52 62.52 0.4K
15:26 62.49 62.50 62.49 62.49 20.4K
15:29 62.50 62.51 62.50 62.51 1.0K
15:32 62.46 62.47 62.46 62.47 1.2K
15:34 62.47 62.47 62.47 62.47 0.7K
15:36 62.46 62.46 62.46 62.46 0.2K
15:37 62.47 62.47 62.47 62.47 0.7K
15:38 62.48 62.48 62.47 62.47 0.5K
15:39 62.47 62.47 62.47 62.47 0.6K
15:41 62.47 62.49 62.47 62.49 0.9K
15:42 62.49 62.50 62.49 62.50 1.0K
15:43 62.50 62.50 62.50 62.50 0.6K
15:44 62.50 62.50 62.50 62.50 0.5K
15:45 62.50 62.50 62.49 62.49 2.3K
15:49 62.49 62.50 62.49 62.49 2.4K
15:50 62.50 62.50 62.50 62.50 1.1K
15:51 62.52 62.52 62.52 62.52 0.5K
15:52 62.53 62.54 62.53 62.54 2.4K
15:53 62.53 62.55 62.53 62.53 1.5K
15:54 62.55 62.59 62.55 62.59 1.5K
15:55 62.59 62.62 62.59 62.62 3.8K
15:56 62.61 62.61 62.61 62.61 0.3K
15:57 62.61 62.61 62.59 62.61 1.2K
15:58 62.56 62.59 62.56 62.59 5.7K
15:59 62.57 62.59 62.54 62.54 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available