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 61.83 62.00 61.83 62.00 57.1K
09:32 62.01 62.01 62.01 62.01 0.3K
09:33 61.95 61.95 61.88 61.89 4.3K
09:34 61.99 61.99 61.92 61.92 1.5K
09:36 61.97 61.98 61.94 61.95 3.2K
09:37 61.93 61.93 61.93 61.93 2.4K
09:38 62.00 62.00 61.93 61.97 2.9K
09:39 61.96 61.96 61.89 61.89 2.7K
09:40 61.93 61.94 61.93 61.94 3.2K
09:41 61.90 61.90 61.90 61.90 1.0K
09:42 61.97 61.97 61.97 61.97 5.1K
09:45 62.17 62.17 62.10 62.12 9.9K
09:46 62.19 62.20 62.18 62.18 10.2K
09:47 62.20 62.20 62.17 62.17 4.6K
09:48 62.20 62.24 62.20 62.22 5.5K
09:49 62.19 62.21 62.19 62.21 2.1K
09:50 62.21 62.21 62.20 62.20 0.3K
09:51 62.23 62.31 62.23 62.29 4.0K
09:52 62.33 62.33 62.31 62.31 0.8K
09:53 62.32 62.33 62.32 62.33 1.0K
09:54 62.30 62.30 62.30 62.30 1.5K
09:55 62.35 62.35 62.31 62.31 1.5K
09:58 62.36 62.36 62.32 62.32 2.1K
09:59 62.36 62.40 62.36 62.40 1.4K
10:00 62.48 62.48 62.43 62.43 1.9K
10:01 62.44 62.45 62.44 62.44 1.3K
10:02 62.46 62.46 62.45 62.45 2.2K
10:03 62.42 62.42 62.42 62.42 0.5K
10:04 62.41 62.42 62.40 62.42 6.1K
10:05 62.44 62.46 62.43 62.43 1.9K
10:06 62.44 62.44 62.43 62.43 1.9K
10:07 62.37 62.41 62.37 62.40 0.7K
10:08 62.37 62.37 62.37 62.37 0.5K
10:09 62.40 62.40 62.40 62.40 0.1K
10:10 62.37 62.41 62.37 62.41 9.7K
10:11 62.46 62.46 62.45 62.45 1.5K
10:12 62.42 62.42 62.42 62.42 0.6K
10:13 62.46 62.47 62.46 62.47 0.3K
10:14 62.48 62.48 62.48 62.48 0.3K
10:15 62.48 62.48 62.42 62.42 1.0K
10:16 62.41 62.41 62.41 62.41 0.8K
10:17 62.46 62.46 62.46 62.46 0.1K
10:18 62.42 62.42 62.42 62.42 0.3K
10:19 62.44 62.44 62.44 62.44 0.8K
10:20 62.44 62.47 62.44 62.44 2.5K
10:21 62.48 62.48 62.47 62.47 1.8K
10:22 62.45 62.46 62.45 62.46 2.0K
10:23 62.45 62.45 62.45 62.45 0.7K
10:24 62.46 62.47 62.46 62.47 1.4K
10:25 62.49 62.49 62.49 62.49 0.5K
10:26 62.46 62.46 62.46 62.46 0.8K
10:27 62.44 62.47 62.44 62.47 4.5K
10:28 62.52 62.52 62.52 62.52 4.9K
10:30 62.48 62.48 62.48 62.48 0.4K
10:31 62.52 62.52 62.52 62.52 2.5K
10:33 62.49 62.51 62.49 62.51 5.9K
10:34 62.50 62.51 62.50 62.51 1.8K
10:35 62.55 62.55 62.53 62.53 2.6K
10:36 62.53 62.54 62.53 62.53 3.8K
10:37 62.54 62.54 62.54 62.54 0.2K
10:38 62.56 62.56 62.54 62.55 2.6K
10:39 62.52 62.52 62.52 62.52 0.2K
10:40 62.53 62.53 62.53 62.53 0.5K
10:41 62.54 62.54 62.53 62.53 0.2K
10:42 62.49 62.49 62.48 62.48 2.1K
10:43 62.48 62.48 62.48 62.48 0.1K
10:44 62.48 62.48 62.47 62.47 0.7K
10:45 62.46 62.46 62.46 62.46 0.4K
10:47 62.46 62.46 62.46 62.46 0.6K
10:48 62.40 62.45 62.40 62.43 2.3K
10:49 62.45 62.45 62.45 62.45 0.3K
10:50 62.44 62.44 62.42 62.44 1.5K
10:51 62.43 62.45 62.43 62.45 0.8K
10:52 62.43 62.46 62.40 62.40 3.2K
10:53 62.40 62.49 62.40 62.49 10.9K
10:54 62.51 62.51 62.51 62.51 0.4K
10:55 62.49 62.49 62.49 62.49 0.4K
10:56 62.50 62.52 62.50 62.51 1.9K
10:57 62.53 62.53 62.52 62.52 0.7K
10:58 62.51 62.53 62.51 62.53 1.4K
11:01 62.57 62.57 62.57 62.57 0.5K
11:02 62.54 62.54 62.54 62.54 1.7K
11:03 62.55 62.55 62.55 62.55 0.8K
11:04 62.50 62.50 62.50 62.50 0.1K
11:05 62.44 62.44 62.44 62.44 1.7K
11:07 62.47 62.48 62.47 62.48 0.9K
11:08 62.53 62.53 62.48 62.48 1.4K
11:09 62.53 62.53 62.50 62.50 1.6K
11:10 62.49 62.49 62.49 62.49 1.4K
11:11 62.52 62.52 62.52 62.52 2.3K
11:15 62.46 62.46 62.43 62.43 1.7K
11:16 62.42 62.45 62.41 62.45 4.6K
11:17 62.44 62.44 62.44 62.44 0.6K
11:18 62.44 62.44 62.44 62.44 0.7K
11:19 62.42 62.42 62.42 62.42 2.2K
11:20 62.40 62.40 62.40 62.40 0.5K
11:23 62.41 62.41 62.41 62.41 0.2K
11:24 62.41 62.41 62.41 62.41 1.0K
11:27 62.45 62.45 62.45 62.45 0.8K
11:28 62.49 62.51 62.49 62.51 1.4K
11:29 62.50 62.50 62.49 62.49 0.6K
11:30 62.42 62.42 62.42 62.42 0.6K
11:31 62.46 62.50 62.40 62.50 2.1K
11:33 62.44 62.44 62.44 62.44 1.0K
11:34 62.47 62.47 62.47 62.47 0.5K
11:35 62.42 62.42 62.41 62.41 0.9K
11:37 62.40 62.40 62.40 62.40 1.4K
11:38 62.43 62.43 62.40 62.40 1.4K
11:39 62.41 62.41 62.41 62.41 0.6K
11:42 62.39 62.39 62.39 62.39 0.2K
11:43 62.41 62.41 62.41 62.41 0.2K
11:44 62.40 62.40 62.39 62.39 1.0K
11:45 62.39 62.39 62.39 62.39 0.8K
11:46 62.39 62.39 62.39 62.39 1.2K
11:47 62.39 62.39 62.39 62.39 0.2K
11:48 62.36 62.38 62.36 62.38 0.9K
11:49 62.38 62.38 62.38 62.38 1.1K
11:50 62.29 62.29 62.29 62.29 1.6K
11:51 62.30 62.30 62.30 62.30 0.8K
11:54 62.34 62.34 62.34 62.34 0.5K
11:55 62.29 62.35 62.29 62.35 1.4K
11:56 62.30 62.33 62.30 62.33 0.4K
11:57 62.36 62.36 62.36 62.36 1.0K
12:00 62.35 62.36 62.35 62.36 0.5K
12:01 62.35 62.36 62.35 62.36 1.4K
12:03 62.33 62.33 62.33 62.33 0.7K
12:04 62.32 62.32 62.32 62.32 0.3K
12:06 62.33 62.33 62.28 62.28 1.0K
12:07 62.31 62.31 62.31 62.31 0.3K
12:08 62.32 62.32 62.30 62.30 1.5K
12:11 62.26 62.26 62.22 62.22 0.9K
12:12 62.30 62.30 62.26 62.26 1.0K
12:13 62.31 62.31 62.31 62.31 0.7K
12:14 62.31 62.31 62.26 62.26 0.7K
12:15 62.24 62.24 62.24 62.24 0.7K
12:16 62.25 62.25 62.25 62.25 0.2K
12:17 62.27 62.27 62.27 62.27 0.3K
12:18 62.28 62.28 62.28 62.28 0.3K
12:19 62.27 62.27 62.27 62.27 0.4K
12:21 62.33 62.33 62.33 62.33 0.9K
12:22 62.32 62.32 62.30 62.30 1.5K
12:23 62.32 62.32 62.32 62.32 0.3K
12:24 62.32 62.32 62.32 62.32 2.0K
12:27 62.30 62.30 62.30 62.30 0.5K
12:29 62.29 62.29 62.29 62.29 1.5K
12:30 62.29 62.29 62.29 62.29 0.5K
12:31 62.29 62.31 62.29 62.31 3.2K
12:36 62.30 62.30 62.30 62.30 0.2K
12:37 62.31 62.31 62.31 62.31 0.2K
12:38 62.29 62.29 62.29 62.29 0.6K
12:40 62.28 62.28 62.28 62.28 0.9K
12:42 62.28 62.28 62.26 62.26 1.0K
12:44 62.29 62.29 62.28 62.28 0.7K
12:45 62.30 62.31 62.29 62.29 1.4K
12:46 62.32 62.32 62.30 62.30 0.5K
12:47 62.31 62.32 62.31 62.31 0.9K
12:48 62.30 62.30 62.28 62.28 1.2K
12:49 62.27 62.27 62.27 62.27 0.2K
12:50 62.30 62.31 62.30 62.31 1.9K
12:53 62.33 62.33 62.33 62.33 1.0K
12:54 62.33 62.33 62.33 62.33 1.1K
13:02 62.38 62.39 62.38 62.39 3.2K
13:03 62.39 62.39 62.39 62.39 2.0K
13:06 62.37 62.37 62.37 62.37 0.7K
13:09 62.38 62.38 62.38 62.37 0.3K
13:10 62.33 62.33 62.33 62.33 0.3K
13:11 62.34 62.34 62.34 62.34 4.6K
13:12 62.36 62.37 62.35 62.34 3.9K
13:16 62.36 62.36 62.36 62.36 0.2K
13:17 62.34 62.34 62.34 62.34 0.5K
13:19 62.39 62.39 62.36 62.37 0.7K
13:20 62.35 62.35 62.35 62.35 0.4K
13:22 62.38 62.38 62.38 62.38 0.5K
13:25 62.38 62.38 62.38 62.38 1.2K
13:26 62.39 62.39 62.39 62.39 0.1K
13:27 62.40 62.40 62.40 62.40 1.8K
13:28 62.40 62.40 62.40 62.40 3.1K
13:31 62.44 62.44 62.44 62.44 0.2K
13:32 62.44 62.44 62.44 62.44 0.3K
13:33 62.46 62.46 62.46 62.46 0.3K
13:34 62.45 62.45 62.45 62.45 0.7K
13:35 62.46 62.46 62.46 62.46 0.6K
13:36 62.46 62.46 62.46 62.46 0.3K
13:38 62.44 62.45 62.44 62.45 1.8K
13:39 62.46 62.50 62.45 62.50 25.2K
13:41 62.49 62.49 62.49 62.49 1.0K
13:43 62.47 62.49 62.47 62.49 0.9K
13:44 62.50 62.50 62.49 62.49 0.4K
13:45 62.50 62.50 62.50 62.50 0.9K
13:46 62.50 62.50 62.50 62.50 2.8K
13:47 62.49 62.49 62.49 62.49 0.6K
13:48 62.50 62.50 62.50 62.50 0.2K
13:49 62.49 62.50 62.49 62.49 0.8K
13:51 62.49 62.49 62.48 62.48 1.2K
13:52 62.46 62.47 62.46 62.46 1.8K
13:53 62.46 62.49 62.46 62.47 34.0K
13:54 62.46 62.46 62.43 62.43 1.4K
13:55 62.43 62.45 62.43 62.45 3.1K
13:57 62.43 62.43 62.43 62.43 2.1K
14:03 62.44 62.44 62.44 62.44 0.5K
14:04 62.41 62.41 62.41 62.41 3.0K
14:05 62.40 62.40 62.40 62.40 1.7K
14:08 62.40 62.40 62.40 62.40 0.9K
14:09 62.42 62.42 62.41 62.41 0.8K
14:11 62.39 62.39 62.39 62.39 0.6K
14:13 62.44 62.44 62.44 62.44 0.2K
14:14 62.40 62.41 62.40 62.41 2.0K
14:16 62.40 62.40 62.40 62.40 0.3K
14:17 62.40 62.40 62.40 62.40 0.1K
14:20 62.39 62.39 62.39 62.39 1.2K
14:23 62.41 62.41 62.41 62.41 63.7K
14:25 62.42 62.42 62.36 62.36 2.0K
14:26 62.39 62.43 62.36 62.40 6.8K
14:27 62.40 62.43 62.39 62.43 4.2K
14:30 62.41 62.41 62.41 62.41 4.4K
14:31 62.41 62.43 62.41 62.43 1.8K
14:32 62.41 62.41 62.41 62.41 0.1K
14:33 62.39 62.44 62.39 62.44 0.7K
14:34 62.36 62.36 62.36 62.36 27.5K
14:37 62.41 62.41 62.41 62.41 2.8K
14:39 62.39 62.39 62.39 62.39 1.7K
14:44 62.34 62.38 62.34 62.34 4.2K
14:45 62.35 62.35 62.35 62.35 1.0K
14:46 62.35 62.35 62.34 62.34 1.1K
14:47 62.34 62.34 62.33 62.34 1.2K
14:48 62.33 62.39 62.33 62.39 7.8K
14:49 62.37 62.39 62.37 62.39 1.2K
14:50 62.40 62.43 62.38 62.39 3.7K
14:51 62.42 62.44 62.42 62.44 0.9K
14:53 62.41 62.44 62.41 62.44 2.8K
14:55 62.43 62.43 62.43 62.43 0.3K
14:56 62.42 62.42 62.42 62.42 1.4K
14:57 62.42 62.42 62.42 62.42 1.3K
14:58 62.42 62.42 62.42 62.42 0.9K
14:59 62.39 62.39 62.38 62.38 0.5K
15:00 62.40 62.45 62.40 62.42 2.0K
15:03 62.44 62.44 62.42 62.44 1.9K
15:04 62.43 62.45 62.43 62.45 2.1K
15:06 62.44 62.45 62.44 62.45 1.5K
15:07 62.49 62.49 62.45 62.47 0.9K
15:08 62.44 62.44 62.44 62.44 0.8K
15:10 62.47 62.49 62.47 62.49 2.8K
15:14 62.47 62.47 62.47 62.47 0.3K
15:15 62.46 62.46 62.46 62.46 2.1K
15:16 62.47 62.49 62.47 62.49 0.8K
15:17 62.48 62.48 62.48 62.48 0.3K
15:19 62.47 62.47 62.47 62.47 1.8K
15:20 62.48 62.48 62.48 62.48 0.8K
15:21 62.49 62.49 62.48 62.48 0.5K
15:22 62.49 62.49 62.47 62.48 2.1K
15:23 62.47 62.47 62.47 62.47 1.0K
15:24 62.48 62.49 62.48 62.49 0.7K
15:25 62.47 62.47 62.45 62.47 2.4K
15:26 62.47 62.47 62.47 62.47 1.0K
15:29 62.45 62.49 62.40 62.49 2.4K
15:30 62.49 62.49 62.49 62.49 0.5K
15:31 62.49 62.49 62.49 62.49 0.5K
15:32 62.49 62.49 62.49 62.49 0.2K
15:33 62.49 62.49 62.49 62.49 0.2K
15:34 62.49 62.50 62.49 62.50 2.0K
15:35 62.49 62.49 62.48 62.49 0.9K
15:36 62.49 62.49 62.48 62.49 2.3K
15:37 62.50 62.50 62.49 62.49 3.3K
15:38 62.50 62.50 62.50 62.50 0.2K
15:39 62.49 62.50 62.49 62.50 1.1K
15:40 62.50 62.51 62.50 62.51 6.8K
15:41 62.53 62.53 62.53 62.53 0.9K
15:42 62.53 62.53 62.53 62.53 0.8K
15:43 62.54 62.54 62.54 62.54 2.0K
15:45 62.52 62.53 62.52 62.53 0.4K
15:46 62.53 62.53 62.50 62.50 2.6K
15:47 62.51 62.51 62.48 62.49 6.3K
15:48 62.49 62.52 62.49 62.51 0.9K
15:49 62.49 62.49 62.48 62.48 2.7K
15:50 62.49 62.50 62.49 62.50 3.1K
15:51 62.55 62.55 62.49 62.50 1.9K
15:52 62.49 62.52 62.48 62.50 4.7K
15:53 62.51 62.51 62.49 62.50 6.7K
15:54 62.51 62.54 62.51 62.54 4.5K
15:55 62.51 62.54 62.50 62.54 8.6K
15:56 62.53 62.53 62.51 62.51 4.5K
15:57 62.51 62.53 62.51 62.52 6.3K
15:58 62.50 62.52 62.50 62.52 5.1K
15:59 62.51 62.52 62.50 62.52 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available