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 62.85 62.85 62.74 62.74 15.9K
09:31 62.79 62.79 62.79 62.79 0.4K
09:32 62.73 62.73 62.73 62.73 0.8K
09:33 62.66 62.68 62.65 62.66 2.0K
09:34 62.73 62.73 62.67 62.67 17.4K
09:35 62.67 62.67 62.67 62.67 2.1K
09:36 62.72 62.72 62.70 62.70 2.8K
09:37 62.67 62.68 62.64 62.68 3.4K
09:38 62.65 62.69 62.65 62.69 2.0K
09:39 62.66 62.67 62.61 62.67 3.1K
09:40 62.64 62.73 62.64 62.70 1.4K
09:41 62.65 62.70 62.65 62.70 0.6K
09:42 62.68 62.69 62.68 62.69 0.4K
09:43 62.66 62.70 62.66 62.70 0.4K
09:44 62.66 62.66 62.66 62.66 0.4K
09:45 62.68 62.68 62.64 62.64 0.8K
09:46 62.62 62.62 62.62 62.62 3.2K
09:47 62.58 62.58 62.55 62.55 3.0K
09:48 62.57 62.57 62.52 62.52 5.7K
09:49 62.48 62.48 62.47 62.47 1.8K
09:50 62.45 62.45 62.43 62.43 1.7K
09:52 62.48 62.51 62.48 62.51 0.5K
09:53 62.43 62.54 62.43 62.54 1.8K
09:55 62.42 62.42 62.42 62.42 3.9K
09:56 62.42 62.44 62.42 62.44 1.1K
09:57 62.43 62.43 62.38 62.38 1.2K
09:58 62.48 62.48 62.43 62.43 0.6K
09:59 62.41 62.41 62.41 62.41 0.2K
10:00 62.41 62.56 62.41 62.44 1.0K
10:01 62.43 62.44 62.42 62.44 8.5K
10:03 62.41 62.41 62.26 62.26 5.1K
10:04 62.33 62.33 62.27 62.27 1.2K
10:05 62.27 62.27 62.25 62.27 4.4K
10:06 62.25 62.25 62.25 62.25 0.3K
10:07 62.27 62.29 62.27 62.28 3.5K
10:08 62.25 62.29 62.25 62.26 6.5K
10:09 62.26 62.26 62.26 62.26 1.5K
10:10 62.26 62.32 62.26 62.28 1.5K
10:11 62.31 62.31 62.28 62.28 1.8K
10:12 62.22 62.22 62.20 62.20 1.2K
10:13 62.24 62.25 62.24 62.25 3.2K
10:14 62.25 62.25 62.23 62.23 1.1K
10:15 62.23 62.23 62.23 62.23 0.3K
10:16 62.23 62.23 62.23 62.23 1.3K
10:18 62.25 62.25 62.21 62.21 1.6K
10:19 62.30 62.30 62.30 62.30 0.3K
10:20 62.21 62.21 62.21 62.21 0.3K
10:21 62.31 62.31 62.31 62.31 0.3K
10:22 62.33 62.33 62.33 62.33 0.2K
10:23 62.30 62.30 62.30 62.30 0.2K
10:24 62.34 62.34 62.34 62.34 0.2K
10:25 62.28 62.28 62.28 62.28 0.1K
10:26 62.27 62.27 62.26 62.26 14.8K
10:27 62.20 62.20 62.20 62.20 0.4K
10:29 62.27 62.27 62.27 62.27 0.2K
10:30 62.26 62.26 62.26 62.26 0.6K
10:32 62.28 62.28 62.28 62.28 0.3K
10:33 62.33 62.33 62.33 62.33 0.8K
10:36 62.32 62.35 62.32 62.35 0.8K
10:37 62.28 62.28 62.28 62.28 3.7K
10:39 62.31 62.31 62.31 62.31 0.3K
10:41 62.34 62.34 62.31 62.31 1.2K
10:43 62.31 62.31 62.31 62.31 0.9K
10:45 62.24 62.24 62.24 62.24 0.2K
10:46 62.26 62.26 62.26 62.26 0.7K
10:47 62.22 62.22 62.20 62.20 0.6K
10:48 62.22 62.23 62.22 62.23 1.3K
10:52 62.16 62.16 62.16 62.16 1.3K
10:53 62.18 62.18 62.18 62.18 0.1K
10:54 62.15 62.19 62.15 62.19 0.5K
10:55 62.17 62.17 62.17 62.17 0.8K
10:56 62.20 62.20 62.20 62.20 1.1K
10:57 62.22 62.22 62.22 62.22 0.5K
10:58 62.18 62.20 62.18 62.20 0.9K
11:00 62.18 62.22 62.15 62.22 1.7K
11:03 62.23 62.23 62.23 62.23 0.2K
11:04 62.21 62.21 62.21 62.21 0.2K
11:05 62.19 62.19 62.19 62.19 0.4K
11:06 62.30 62.30 62.30 62.30 15.2K
11:07 62.22 62.22 62.22 62.22 3.4K
11:09 62.29 62.29 62.29 62.29 0.4K
11:10 62.29 62.29 62.29 62.29 0.6K
11:11 62.27 62.29 62.27 62.29 1.3K
11:13 62.29 62.33 62.29 62.33 1.7K
11:14 62.33 62.33 62.33 62.33 0.3K
11:15 62.32 62.32 62.32 62.32 0.3K
11:16 62.32 62.32 62.32 62.32 0.8K
11:18 62.31 62.31 62.27 62.27 1.3K
11:19 62.29 62.33 62.29 62.33 0.6K
11:20 62.30 62.30 62.30 62.30 0.3K
11:21 62.30 62.30 62.30 62.30 0.7K
11:22 62.31 62.31 62.31 62.31 0.3K
11:23 62.31 62.31 62.31 62.31 1.8K
11:25 62.33 62.33 62.33 62.33 0.5K
11:28 62.29 62.29 62.29 62.29 0.8K
11:29 62.26 62.30 62.26 62.30 4.1K
11:32 62.20 62.20 62.20 62.20 0.8K
11:33 62.20 62.20 62.20 62.20 0.6K
11:36 62.26 62.26 62.26 62.26 0.4K
11:39 62.29 62.29 62.28 62.28 1.6K
11:43 62.26 62.26 62.26 62.26 27.9K
11:44 62.26 62.26 62.26 62.26 0.2K
11:45 62.26 62.30 62.26 62.30 0.8K
11:46 62.24 62.24 62.24 62.24 0.2K
11:47 62.30 62.30 62.30 62.30 0.4K
11:48 62.29 62.29 62.29 62.29 0.4K
11:49 62.30 62.30 62.30 62.30 0.2K
11:50 62.26 62.26 62.26 62.26 0.9K
11:51 62.26 62.26 62.26 62.26 0.8K
11:55 62.29 62.29 62.29 62.29 0.8K
11:56 62.31 62.31 62.30 62.30 1.6K
12:02 62.30 62.30 62.30 62.30 0.4K
12:04 62.32 62.32 62.32 62.32 0.2K
12:05 62.32 62.33 62.30 62.30 1.3K
12:06 62.27 62.27 62.27 62.27 0.3K
12:09 62.33 62.33 62.33 62.33 2.2K
12:15 62.36 62.36 62.36 62.36 0.2K
12:17 62.32 62.35 62.32 62.35 0.4K
12:18 62.35 62.35 62.35 62.35 0.8K
12:20 62.35 62.35 62.35 62.35 0.4K
12:21 62.35 62.37 62.35 62.36 0.7K
12:23 62.35 62.35 62.35 62.35 0.4K
12:24 62.36 62.36 62.36 62.36 0.1K
12:25 62.36 62.36 62.36 62.36 0.1K
12:26 62.35 62.35 62.35 62.35 0.9K
12:27 62.27 62.27 62.27 62.27 0.4K
12:29 62.27 62.30 62.27 62.30 0.5K
12:30 62.30 62.30 62.29 62.29 0.7K
12:31 62.30 62.30 62.30 62.30 0.7K
12:32 62.32 62.32 62.32 62.32 0.6K
12:33 62.32 62.32 62.32 62.32 0.4K
12:34 62.31 62.31 62.31 62.31 2.0K
12:35 62.33 62.33 62.32 62.32 0.7K
12:36 62.33 62.33 62.33 62.33 0.3K
12:37 62.33 62.33 62.33 62.33 0.1K
12:38 62.34 62.34 62.33 62.33 0.7K
12:41 62.35 62.35 62.35 62.35 1.0K
12:44 62.35 62.35 62.35 62.35 0.5K
12:45 62.35 62.35 62.35 62.35 1.3K
12:48 62.36 62.36 62.36 62.36 1.5K
12:51 62.36 62.36 62.36 62.36 0.3K
12:54 62.38 62.38 62.38 62.38 0.7K
12:56 62.37 62.37 62.37 62.37 0.1K
12:57 62.35 62.35 62.35 62.35 1.9K
13:04 62.34 62.34 62.34 62.34 0.2K
13:05 62.32 62.32 62.32 62.32 2.5K
13:06 62.34 62.34 62.34 62.34 1.5K
13:07 62.33 62.33 62.32 62.32 0.5K
13:08 62.34 62.34 62.34 62.34 0.3K
13:09 62.34 62.35 62.34 62.35 8.3K
13:10 62.32 62.32 62.32 62.32 0.9K
13:11 62.31 62.31 62.31 62.31 0.4K
13:12 62.32 62.32 62.32 62.32 1.5K
13:13 62.33 62.33 62.30 62.31 2.3K
13:14 62.28 62.29 62.28 62.29 1.2K
13:15 62.27 62.27 62.27 62.27 0.4K
13:18 62.28 62.28 62.27 62.27 0.5K
13:19 62.27 62.29 62.27 62.29 1.4K
13:20 62.30 62.30 62.30 62.30 0.5K
13:21 62.31 62.31 62.31 62.31 0.7K
13:22 62.31 62.31 62.31 62.31 0.1K
13:23 62.30 62.30 62.30 62.30 0.3K
13:24 62.30 62.31 62.30 62.31 1.4K
13:26 62.30 62.30 62.30 62.30 0.3K
13:27 62.30 62.32 62.30 62.32 1.2K
13:29 62.34 62.35 62.34 62.34 0.9K
13:31 62.34 62.34 62.34 62.34 0.3K
13:32 62.34 62.34 62.32 62.32 1.4K
13:33 62.33 62.33 62.33 62.33 0.9K
13:34 62.33 62.33 62.33 62.33 0.4K
13:36 62.32 62.32 62.32 62.32 0.4K
13:37 62.33 62.34 62.33 62.34 0.4K
13:38 62.34 62.34 62.34 62.34 0.6K
13:40 62.35 62.39 62.35 62.37 4.3K
13:44 62.36 62.39 62.36 62.38 8.5K
13:45 62.38 62.39 62.38 62.39 2.1K
13:46 62.40 62.40 62.40 62.40 0.2K
13:47 62.38 62.38 62.38 62.38 0.6K
13:48 62.37 62.39 62.37 62.39 1.4K
13:49 62.39 62.39 62.39 62.39 0.1K
13:50 62.38 62.39 62.38 62.39 0.5K
13:51 62.40 62.40 62.39 62.39 0.7K
13:52 62.39 62.40 62.39 62.40 1.6K
13:55 62.42 62.42 62.40 62.40 1.4K
13:56 62.40 62.40 62.40 62.40 1.0K
13:57 62.40 62.40 62.40 62.40 0.6K
13:58 62.40 62.41 62.40 62.41 1.2K
13:59 62.41 62.41 62.40 62.40 3.6K
14:00 62.40 62.40 62.40 62.40 0.6K
14:01 62.38 62.39 62.38 62.39 2.6K
14:02 62.40 62.40 62.40 62.40 0.9K
14:03 62.40 62.40 62.40 62.40 0.2K
14:04 62.38 62.38 62.36 62.36 1.1K
14:05 62.40 62.40 62.37 62.37 1.0K
14:06 62.39 62.39 62.39 62.39 0.4K
14:09 62.40 62.40 62.40 62.40 0.3K
14:10 62.38 62.40 62.38 62.40 1.9K
14:14 62.38 62.38 62.37 62.37 0.4K
14:15 62.39 62.39 62.39 62.39 0.8K
14:16 62.38 62.38 62.38 62.38 0.8K
14:20 62.37 62.38 62.37 62.38 0.6K
14:21 62.38 62.38 62.38 62.38 0.7K
14:23 62.35 62.35 62.35 62.35 0.2K
14:25 62.37 62.37 62.37 62.37 0.4K
14:26 62.37 62.37 62.37 62.37 0.3K
14:27 62.37 62.37 62.37 62.37 1.0K
14:29 62.37 62.37 62.37 62.37 0.6K
14:30 62.38 62.38 62.38 62.38 0.6K
14:31 62.39 62.39 62.39 62.39 1.1K
14:32 62.39 62.39 62.39 62.39 0.2K
14:35 62.40 62.41 62.40 62.41 1.8K
14:36 62.40 62.40 62.39 62.40 1.0K
14:37 62.39 62.40 62.39 62.40 0.2K
14:38 62.40 62.40 62.40 62.40 0.6K
14:39 62.37 62.37 62.37 62.37 0.3K
14:40 62.37 62.37 62.37 62.37 0.3K
14:41 62.37 62.37 62.35 62.35 0.4K
14:42 62.39 62.39 62.38 62.38 0.9K
14:43 62.38 62.38 62.36 62.36 1.3K
14:44 62.36 62.36 62.36 62.36 0.7K
14:45 62.36 62.36 62.36 62.36 1.2K
14:48 62.39 62.39 62.39 62.39 0.2K
14:49 62.38 62.38 62.37 62.37 0.3K
14:50 62.38 62.38 62.38 62.38 1.0K
14:51 62.38 62.38 62.38 62.38 0.8K
14:53 62.36 62.36 62.36 62.36 0.4K
14:55 62.36 62.39 62.36 62.37 2.2K
14:56 62.36 62.36 62.36 62.36 0.4K
14:57 62.34 62.35 62.34 62.35 0.4K
14:58 62.34 62.34 62.34 62.34 0.3K
15:00 62.36 62.36 62.36 62.36 0.4K
15:02 62.36 62.36 62.36 62.36 0.9K
15:05 62.37 62.37 62.37 62.37 0.7K
15:08 62.40 62.40 62.40 62.40 1.0K
15:09 62.36 62.38 62.36 62.38 1.2K
15:11 62.36 62.38 62.36 62.38 1.1K
15:17 62.37 62.37 62.37 62.37 0.6K
15:21 62.37 62.40 62.37 62.40 0.8K
15:22 62.38 62.38 62.36 62.36 0.4K
15:23 62.40 62.40 62.36 62.36 1.8K
15:24 62.38 62.39 62.38 62.39 0.6K
15:26 62.40 62.40 62.36 62.36 0.5K
15:27 62.36 62.36 62.36 62.36 0.3K
15:28 62.39 62.39 62.39 62.39 0.3K
15:29 62.38 62.39 62.38 62.39 0.4K
15:30 62.40 62.42 62.39 62.42 5.6K
15:31 62.39 62.40 62.39 62.40 1.4K
15:32 62.40 62.41 62.38 62.38 2.0K
15:33 62.38 62.38 62.38 62.38 0.7K
15:34 62.38 62.38 62.36 62.36 0.7K
15:35 62.35 62.35 62.35 62.35 0.4K
15:37 62.36 62.37 62.36 62.37 1.2K
15:38 62.33 62.33 62.33 62.33 0.4K
15:39 62.36 62.36 62.34 62.34 4.5K
15:40 62.30 62.30 62.30 62.30 0.5K
15:42 62.35 62.35 62.35 62.35 0.5K
15:44 62.39 62.39 62.39 62.39 0.2K
15:45 62.36 62.36 62.35 62.35 0.6K
15:46 62.37 62.37 62.37 62.37 0.3K
15:47 62.37 62.37 62.36 62.36 1.6K
15:48 62.36 62.36 62.36 62.36 2.0K
15:50 62.37 62.37 62.33 62.33 4.7K
15:51 62.32 62.32 62.32 62.32 0.7K
15:52 62.32 62.32 62.32 62.32 0.5K
15:53 62.32 62.33 62.32 62.33 1.7K
15:54 62.32 62.32 62.31 62.31 0.7K
15:55 62.33 62.33 62.31 62.31 1.1K
15:56 62.31 62.32 62.31 62.32 0.6K
15:57 62.31 62.34 62.31 62.33 4.7K
15:58 62.33 62.33 62.31 62.31 2.1K
15:59 62.32 62.32 62.23 62.26 34.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available