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 62.80 62.80 62.65 62.75 19.8K
09:31 62.59 62.59 62.59 62.59 0.3K
09:33 62.56 62.61 62.56 62.61 1.0K
09:34 62.55 62.60 62.55 62.60 2.7K
09:35 62.55 62.55 62.55 62.55 1.1K
09:36 62.61 62.61 62.55 62.58 1.6K
09:37 62.60 62.60 62.60 62.60 0.4K
09:38 62.59 62.59 62.58 62.58 1.0K
09:39 62.61 62.61 62.61 62.61 0.5K
09:40 62.52 62.52 62.52 62.52 1.7K
09:41 62.50 62.50 62.50 62.50 0.7K
09:43 62.39 62.39 62.39 62.39 0.5K
09:44 62.48 62.48 62.48 62.48 0.3K
09:45 62.42 62.42 62.42 62.42 0.3K
09:47 62.42 62.42 62.35 62.35 1.1K
09:48 62.38 62.38 62.35 62.35 1.5K
09:49 62.39 62.39 62.35 62.35 1.7K
09:51 62.39 62.44 62.39 62.44 3.2K
09:52 62.46 62.47 62.42 62.42 1.8K
09:53 62.42 62.48 62.41 62.41 1.6K
09:54 62.48 62.48 62.48 62.48 0.4K
09:55 62.42 62.42 62.42 62.42 0.1K
09:56 62.42 62.49 62.42 62.48 4.8K
09:57 62.48 62.50 62.47 62.47 37.0K
09:58 62.46 62.46 62.42 62.42 5.4K
09:59 62.42 62.46 62.42 62.46 1.3K
10:01 62.42 62.42 62.42 62.42 0.1K
10:02 62.46 62.46 62.46 62.46 0.4K
10:03 62.51 62.55 62.51 62.53 1.9K
10:04 62.56 62.56 62.56 62.56 0.5K
10:05 62.56 62.60 62.55 62.57 3.1K
10:06 62.57 62.57 62.57 62.57 1.8K
10:07 62.61 62.61 62.60 62.60 0.6K
10:08 62.63 62.63 62.55 62.55 1.8K
10:09 62.55 62.57 62.53 62.57 3.0K
10:10 62.61 62.63 62.61 62.63 0.3K
10:11 62.63 62.63 62.56 62.58 1.0K
10:12 62.56 62.60 62.54 62.54 2.4K
10:13 62.51 62.51 62.51 62.51 0.3K
10:14 62.54 62.54 62.51 62.51 2.1K
10:15 62.52 62.53 62.52 62.52 0.9K
10:16 62.52 62.52 62.52 62.52 1.3K
10:18 62.56 62.57 62.56 62.57 3.8K
10:19 62.62 62.62 62.55 62.56 0.9K
10:20 62.59 62.59 62.58 62.58 0.5K
10:21 62.58 62.58 62.53 62.53 1.2K
10:22 62.54 62.54 62.53 62.53 0.6K
10:23 62.53 62.57 62.53 62.57 1.1K
10:24 62.57 62.57 62.57 62.57 0.3K
10:25 62.53 62.54 62.53 62.54 1.3K
10:26 62.54 62.59 62.54 62.55 1.7K
10:27 62.60 62.60 62.60 62.60 1.1K
10:28 62.59 62.59 62.57 62.59 46.7K
10:29 62.55 62.55 62.54 62.54 2.3K
10:30 62.56 62.56 62.56 62.56 0.2K
10:31 62.57 62.58 62.55 62.55 5.2K
10:32 62.52 62.53 62.52 62.52 2.3K
10:33 62.52 62.52 62.50 62.50 2.5K
10:34 62.53 62.55 62.52 62.55 7.8K
10:35 62.54 62.54 62.54 62.54 0.2K
10:36 62.50 62.50 62.50 62.50 0.5K
10:37 62.50 62.50 62.50 62.50 0.4K
10:38 62.48 62.48 62.47 62.47 0.9K
10:39 62.46 62.48 62.46 62.46 1.5K
10:40 62.49 62.50 62.49 62.50 0.2K
10:41 62.50 62.50 62.50 62.50 0.9K
10:43 62.55 62.55 62.55 62.55 0.3K
10:44 62.53 62.59 62.52 62.59 2.3K
10:45 62.57 62.57 62.57 62.57 0.4K
10:46 62.56 62.56 62.56 62.56 0.5K
10:47 62.60 62.60 62.58 62.58 17.6K
10:48 62.53 62.58 62.53 62.58 1.0K
10:49 62.59 62.59 62.59 62.59 1.1K
10:50 62.57 62.58 62.56 62.56 38.8K
10:51 62.61 62.64 62.60 62.60 11.5K
10:52 62.57 62.60 62.57 62.60 0.5K
10:53 62.59 62.60 62.59 62.60 1.6K
10:55 62.60 62.60 62.60 62.60 1.5K
10:56 62.62 62.62 62.62 62.62 0.5K
10:57 62.61 62.61 62.58 62.58 1.4K
10:58 62.58 62.58 62.58 62.58 0.8K
10:59 62.59 62.59 62.59 62.59 1.5K
11:00 62.59 62.59 62.59 62.59 0.5K
11:01 62.58 62.58 62.58 62.58 0.6K
11:02 62.59 62.59 62.59 62.58 0.4K
11:03 62.59 62.59 62.59 62.59 0.3K
11:04 62.60 62.61 62.60 62.61 0.7K
11:06 62.66 62.66 62.66 62.66 0.3K
11:07 62.66 62.66 62.66 62.66 0.2K
11:08 62.66 62.66 62.66 62.66 0.9K
11:10 62.67 62.67 62.67 62.67 0.2K
11:12 62.67 62.67 62.64 62.64 1.8K
11:14 62.65 62.65 62.65 62.65 0.4K
11:16 62.65 62.65 62.65 62.65 0.7K
11:17 62.62 62.62 62.58 62.58 2.8K
11:20 62.63 62.63 62.63 62.63 0.9K
11:21 62.67 62.67 62.67 62.67 1.7K
11:23 62.66 62.69 62.66 62.69 1.1K
11:24 62.70 62.71 62.66 62.71 2.3K
11:25 62.68 62.68 62.68 62.68 0.4K
11:26 62.63 62.63 62.63 62.63 0.7K
11:27 62.63 62.63 62.63 62.63 0.9K
11:29 62.64 62.64 62.64 62.64 0.1K
11:30 62.60 62.60 62.60 62.60 1.9K
11:33 62.59 62.59 62.59 62.59 0.7K
11:34 62.59 62.60 62.59 62.60 0.7K
11:35 62.62 62.62 62.62 62.62 0.3K
11:36 62.60 62.60 62.60 62.60 0.3K
11:37 62.61 62.61 62.59 62.60 3.7K
11:38 62.58 62.60 62.58 62.60 3.6K
11:40 62.55 62.55 62.55 62.55 1.4K
11:42 62.61 62.61 62.57 62.57 1.5K
11:44 62.61 62.61 62.56 62.56 2.0K
11:45 62.57 62.57 62.57 62.57 0.6K
11:46 62.57 62.57 62.57 62.57 0.9K
11:49 62.65 62.65 62.65 62.65 2.5K
11:50 62.58 62.67 62.58 62.67 2.2K
11:51 62.63 62.63 62.62 62.62 2.6K
11:52 62.64 62.67 62.64 62.67 0.7K
11:53 62.59 62.59 62.59 62.59 0.6K
11:54 62.61 62.61 62.61 62.61 1.1K
11:55 62.56 62.56 62.56 62.56 0.1K
11:56 62.59 62.59 62.59 62.59 0.5K
11:58 62.56 62.56 62.55 62.55 3.6K
12:00 62.55 62.55 62.55 62.55 0.4K
12:01 62.55 62.55 62.55 62.55 0.3K
12:02 62.53 62.53 62.53 62.53 0.4K
12:03 62.50 62.50 62.45 62.45 5.3K
12:08 62.47 62.47 62.47 62.47 0.4K
12:09 62.45 62.45 62.45 62.45 0.2K
12:10 62.55 62.55 62.55 62.55 0.4K
12:11 62.50 62.50 62.45 62.45 1.4K
12:14 62.48 62.48 62.47 62.47 1.9K
12:15 62.47 62.47 62.47 62.47 0.2K
12:16 62.47 62.47 62.47 62.47 0.5K
12:18 62.47 62.47 62.47 62.47 2.1K
12:19 62.47 62.47 62.46 62.47 9.5K
12:20 62.47 62.47 62.47 62.47 6.9K
12:21 62.52 62.52 62.52 62.52 0.4K
12:22 62.57 62.57 62.57 62.57 0.3K
12:24 62.56 62.56 62.56 62.56 0.4K
12:25 62.49 62.49 62.49 62.49 0.4K
12:26 62.52 62.52 62.52 62.52 0.3K
12:27 62.52 62.52 62.48 62.48 0.7K
12:28 62.51 62.51 62.51 62.51 0.1K
12:29 62.47 62.47 62.47 62.47 0.5K
12:30 62.50 62.50 62.50 62.50 0.1K
12:31 62.45 62.47 62.45 62.47 0.6K
12:33 62.45 62.45 62.45 62.45 0.4K
12:34 62.44 62.46 62.41 62.41 1.6K
12:36 62.45 62.45 62.45 62.45 0.3K
12:37 62.44 62.44 62.44 62.44 0.2K
12:38 62.44 62.44 62.43 62.43 1.0K
12:39 62.38 62.38 62.38 62.37 0.9K
12:40 62.35 62.36 62.35 62.36 1.4K
12:41 62.37 62.38 62.33 62.38 4.3K
12:42 62.39 62.39 62.39 62.39 0.3K
12:44 62.35 62.37 62.35 62.37 0.5K
12:46 62.33 62.33 62.33 62.33 8.4K
12:47 62.40 62.40 62.40 62.40 0.4K
12:48 62.35 62.35 62.31 62.31 0.6K
12:49 62.31 62.31 62.31 62.31 1.3K
12:52 62.29 62.31 62.29 62.31 0.6K
12:54 62.31 62.31 62.31 62.31 0.6K
12:55 62.32 62.32 62.32 62.32 1.6K
12:57 62.37 62.37 62.37 62.37 0.3K
12:58 62.37 62.37 62.32 62.32 0.7K
13:00 62.35 62.35 62.35 62.35 0.4K
13:01 62.37 62.37 62.37 62.37 0.1K
13:02 62.37 62.38 62.37 62.38 0.2K
13:03 62.37 62.37 62.37 62.37 0.3K
13:06 62.38 62.38 62.38 62.38 0.2K
13:08 62.39 62.41 62.39 62.41 1.7K
13:09 62.37 62.37 62.37 62.37 0.6K
13:10 62.36 62.36 62.36 62.36 0.4K
13:11 62.39 62.39 62.39 62.39 1.6K
13:12 62.38 62.38 62.38 62.38 0.9K
13:13 62.38 62.38 62.38 62.38 0.1K
13:14 62.38 62.38 62.38 62.38 1.3K
13:15 62.34 62.34 62.34 62.34 0.7K
13:16 62.37 62.37 62.37 62.37 0.3K
13:18 62.38 62.42 62.36 62.40 10.7K
13:19 62.35 62.35 62.35 62.35 1.6K
13:21 62.32 62.36 62.32 62.36 0.9K
13:22 62.37 62.37 62.37 62.37 0.8K
13:24 62.36 62.36 62.36 62.36 0.2K
13:28 62.33 62.33 62.33 62.33 0.5K
13:29 62.33 62.34 62.33 62.34 0.4K
13:37 62.35 62.35 62.31 62.31 2.1K
13:38 62.31 62.33 62.31 62.33 0.7K
13:40 62.34 62.34 62.34 62.34 1.2K
13:43 62.29 62.29 62.27 62.27 0.4K
13:45 62.25 62.25 62.25 62.25 0.1K
13:46 62.26 62.26 62.18 62.26 1.1K
13:47 62.23 62.27 62.23 62.27 0.8K
13:48 62.24 62.25 62.24 62.25 0.9K
13:49 62.23 62.23 62.23 62.23 1.7K
13:51 62.25 62.25 62.25 62.25 0.4K
13:53 62.26 62.26 62.26 62.26 0.9K
13:59 62.22 62.22 62.22 62.22 0.8K
14:01 62.23 62.23 62.23 62.23 0.3K
14:02 62.26 62.29 62.26 62.29 0.5K
14:03 62.28 62.28 62.28 62.28 0.7K
14:05 62.29 62.30 62.27 62.30 1.2K
14:08 62.34 62.34 62.33 62.33 0.2K
14:09 62.31 62.33 62.31 62.33 0.5K
14:10 62.31 62.31 62.31 62.31 0.3K
14:11 62.28 62.28 62.28 62.28 1.2K
14:13 62.29 62.29 62.29 62.29 0.3K
14:14 62.35 62.35 62.35 62.35 0.4K
14:16 62.28 62.28 62.28 62.28 0.2K
14:18 62.31 62.32 62.31 62.32 0.5K
14:19 62.29 62.29 62.29 62.29 0.3K
14:20 62.29 62.29 62.25 62.26 9.0K
14:21 62.26 62.26 62.25 62.26 2.4K
14:22 62.25 62.25 62.25 62.25 0.6K
14:23 62.25 62.25 62.25 62.25 0.1K
14:24 62.31 62.31 62.31 62.31 0.5K
14:25 62.29 62.29 62.29 62.29 0.6K
14:28 62.30 62.30 62.30 62.30 0.3K
14:30 62.28 62.28 62.28 62.28 0.5K
14:31 62.22 62.28 62.22 62.28 1.1K
14:32 62.23 62.24 62.23 62.24 6.1K
14:34 62.22 62.22 62.22 62.22 0.2K
14:35 62.23 62.23 62.23 62.23 0.9K
14:38 62.17 62.17 62.17 62.17 0.4K
14:40 62.19 62.19 62.19 62.19 0.2K
14:41 62.20 62.20 62.20 62.20 0.5K
14:42 62.17 62.17 62.17 62.17 0.5K
14:43 62.19 62.19 62.19 62.19 1.2K
14:44 62.19 62.19 62.19 62.19 0.5K
14:45 62.22 62.22 62.22 62.22 0.5K
14:46 62.20 62.20 62.20 62.20 0.2K
14:47 62.20 62.21 62.20 62.21 0.8K
14:49 62.22 62.22 62.22 62.22 0.1K
14:50 62.22 62.22 62.22 62.22 0.4K
14:52 62.24 62.24 62.24 62.24 0.3K
14:54 62.17 62.17 62.17 62.17 1.1K
14:56 62.22 62.24 62.22 62.24 1.1K
14:58 62.22 62.22 62.15 62.15 0.9K
14:59 62.15 62.15 62.15 62.15 0.7K
15:00 62.17 62.18 62.17 62.18 0.3K
15:01 62.20 62.23 62.20 62.23 0.4K
15:02 62.22 62.22 62.22 62.22 0.3K
15:04 62.23 62.23 62.23 62.23 0.7K
15:05 62.19 62.19 62.19 62.19 0.7K
15:07 62.15 62.15 62.15 62.15 2.9K
15:08 62.17 62.17 62.17 62.17 0.1K
15:09 62.17 62.17 62.17 62.17 5.1K
15:10 62.15 62.15 62.15 62.15 0.6K
15:11 62.16 62.16 62.16 62.16 0.4K
15:13 62.15 62.15 62.14 62.14 0.9K
15:14 62.17 62.17 62.17 62.17 0.6K
15:16 62.14 62.14 62.14 62.14 1.7K
15:17 62.15 62.15 62.15 62.15 0.1K
15:18 62.14 62.14 62.14 62.14 0.4K
15:19 62.14 62.14 62.14 62.14 1.3K
15:21 62.14 62.14 62.14 62.14 0.3K
15:22 62.17 62.17 62.16 62.16 3.2K
15:26 62.14 62.14 62.14 62.14 0.3K
15:27 62.15 62.15 62.15 62.15 0.4K
15:28 62.13 62.15 62.13 62.15 1.0K
15:29 62.16 62.16 62.10 62.10 1.6K
15:30 62.15 62.15 62.15 62.15 1.4K
15:32 62.14 62.16 62.14 62.16 1.0K
15:33 62.17 62.17 62.17 62.17 0.5K
15:34 62.20 62.21 62.16 62.16 1.0K
15:35 62.26 62.26 62.26 62.26 1.2K
15:37 62.22 62.26 62.22 62.26 0.6K
15:38 62.20 62.20 62.20 62.20 1.1K
15:41 62.22 62.22 62.22 62.22 1.3K
15:44 62.29 62.29 62.24 62.24 1.6K
15:45 62.23 62.23 62.23 62.23 0.3K
15:46 62.25 62.25 62.25 62.25 0.4K
15:47 62.26 62.26 62.23 62.23 6.8K
15:49 62.24 62.26 62.22 62.22 1.7K
15:50 62.30 62.35 62.25 62.35 1.7K
15:52 62.33 62.34 62.33 62.34 1.9K
15:53 62.34 62.34 62.33 62.33 1.4K
15:54 62.35 62.35 62.35 62.35 0.2K
15:55 62.33 62.33 62.33 62.33 0.6K
15:56 62.33 62.33 62.33 62.33 1.1K
15:57 62.34 62.34 62.34 62.34 0.5K
15:58 62.31 62.33 62.31 62.33 1.4K
15:59 62.30 62.34 62.30 62.34 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available