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 61.48 61.91 61.48 61.87 16.2K
09:31 61.87 61.87 61.87 61.87 2.1K
09:33 61.92 61.92 61.92 61.92 0.5K
09:34 61.87 61.92 61.87 61.92 1.0K
09:35 61.91 61.91 61.91 61.90 0.2K
09:36 61.88 61.88 61.88 61.88 1.2K
09:37 61.89 61.94 61.89 61.94 0.8K
09:38 61.83 61.83 61.83 61.83 0.5K
09:39 61.86 61.86 61.82 61.82 0.5K
09:40 61.91 61.91 61.86 61.86 0.9K
09:41 61.89 61.91 61.89 61.91 0.8K
09:42 61.89 61.89 61.88 61.88 2.5K
09:43 61.86 61.87 61.86 61.87 1.2K
09:44 61.85 61.85 61.85 61.85 1.2K
09:45 61.87 61.87 61.87 61.87 0.1K
09:46 61.90 61.90 61.87 61.87 1.5K
09:47 61.92 61.92 61.89 61.90 3.5K
09:48 61.90 61.90 61.90 61.90 1.2K
09:49 61.87 61.87 61.79 61.79 8.5K
09:50 61.79 61.81 61.79 61.81 3.3K
09:51 61.80 61.85 61.80 61.80 0.7K
09:52 61.83 61.83 61.79 61.79 6.3K
09:53 61.79 61.86 61.78 61.78 1.5K
09:54 61.78 61.85 61.77 61.80 2.4K
09:55 61.80 61.80 61.77 61.80 0.6K
09:56 61.77 61.79 61.77 61.78 1.4K
09:57 61.79 61.82 61.79 61.82 0.7K
09:58 61.80 61.80 61.80 61.80 6.1K
09:59 61.82 61.82 61.80 61.80 0.9K
10:00 61.81 61.81 61.81 61.81 0.4K
10:01 61.81 61.81 61.81 61.81 0.8K
10:02 61.78 61.78 61.78 61.78 2.0K
10:03 61.75 61.75 61.70 61.70 9.6K
10:04 61.72 61.72 61.72 61.72 0.3K
10:05 61.70 61.70 61.70 61.70 1.3K
10:06 61.72 61.72 61.68 61.69 3.2K
10:07 61.68 61.68 61.67 61.68 1.6K
10:08 61.68 61.70 61.68 61.70 1.8K
10:09 61.69 61.70 61.69 61.70 1.6K
10:10 61.70 61.70 61.70 61.70 0.5K
10:11 61.80 61.80 61.80 61.80 0.7K
10:13 61.82 61.87 61.82 61.87 0.6K
10:14 61.86 61.86 61.86 61.86 0.6K
10:15 61.86 61.86 61.85 61.85 0.7K
10:16 61.86 61.91 61.85 61.91 3.2K
10:17 61.85 61.85 61.85 61.85 1.3K
10:19 61.92 61.92 61.92 61.92 0.3K
10:20 61.96 61.96 61.95 61.95 4.8K
10:21 61.95 61.95 61.95 61.95 1.4K
10:22 61.95 61.96 61.95 61.96 10.2K
10:23 61.97 61.99 61.95 61.99 1.7K
10:24 61.99 61.99 61.99 61.99 3.0K
10:28 62.01 62.01 62.01 62.01 0.4K
10:30 61.99 62.03 61.99 62.03 2.3K
10:35 62.05 62.05 62.05 62.05 0.9K
10:37 62.09 62.09 62.09 62.09 0.3K
10:38 62.05 62.05 62.05 62.05 0.3K
10:39 62.01 62.12 62.01 62.12 0.4K
10:40 62.07 62.07 62.07 62.07 0.4K
10:42 62.06 62.06 62.06 62.06 0.7K
10:44 62.08 62.08 62.08 62.08 0.2K
10:46 62.07 62.07 62.07 62.07 1.0K
10:50 62.07 62.09 62.07 62.09 3.0K
10:53 62.03 62.03 61.97 61.97 1.9K
10:55 62.00 62.00 62.00 62.00 0.9K
10:57 62.01 62.01 62.01 62.01 0.2K
10:58 62.00 62.00 62.00 62.00 0.5K
11:00 61.98 61.98 61.96 61.96 1.6K
11:01 61.96 61.99 61.96 61.99 1.2K
11:03 61.95 61.95 61.95 61.95 1.5K
11:04 61.97 61.97 61.97 61.97 0.6K
11:06 61.92 61.92 61.89 61.89 0.4K
11:07 61.91 61.91 61.88 61.88 1.1K
11:09 61.88 61.90 61.86 61.88 1.0K
11:10 61.88 61.88 61.86 61.86 0.2K
11:11 61.89 61.89 61.88 61.88 1.9K
11:12 61.85 61.85 61.84 61.84 0.8K
11:13 61.84 61.84 61.84 61.84 0.3K
11:14 61.84 61.84 61.84 61.84 0.2K
11:15 61.82 61.85 61.82 61.84 0.6K
11:16 61.89 61.89 61.85 61.85 1.0K
11:17 61.97 61.97 61.97 61.97 0.5K
11:18 61.97 61.97 61.84 61.84 1.9K
11:21 61.84 61.84 61.84 61.84 0.6K
11:24 61.80 61.80 61.80 61.80 4.2K
11:26 61.83 61.86 61.83 61.86 1.7K
11:27 61.82 61.85 61.82 61.85 1.3K
11:30 61.90 61.90 61.90 61.90 0.4K
11:31 61.82 61.82 61.82 61.82 0.3K
11:32 61.82 61.82 61.81 61.81 0.7K
11:36 61.84 61.84 61.84 61.84 0.8K
11:37 61.82 61.83 61.82 61.83 1.4K
11:39 61.88 61.88 61.81 61.81 1.1K
11:40 61.80 61.80 61.80 61.80 1.4K
11:41 61.82 61.82 61.82 61.82 0.2K
11:42 61.85 61.85 61.85 61.85 0.2K
11:43 61.82 61.87 61.82 61.87 0.7K
11:44 61.80 61.80 61.80 61.80 0.4K
11:45 61.85 61.85 61.85 61.85 0.4K
11:46 61.85 61.85 61.85 61.85 0.3K
11:47 61.84 61.84 61.84 61.84 1.5K
11:48 61.80 61.80 61.80 61.80 0.6K
11:50 61.89 61.89 61.89 61.89 1.2K
11:52 61.86 61.86 61.86 61.86 0.2K
11:53 61.89 61.89 61.89 61.89 0.8K
11:56 61.84 61.84 61.84 61.84 0.1K
11:57 61.83 61.83 61.83 61.83 1.3K
11:58 61.82 61.82 61.82 61.82 0.2K
11:59 61.80 61.82 61.79 61.82 1.5K
12:00 61.69 61.76 61.69 61.76 1.0K
12:01 61.74 61.80 61.74 61.80 0.6K
12:03 61.77 61.77 61.77 61.77 0.4K
12:04 61.76 61.76 61.76 61.76 0.4K
12:07 61.75 61.75 61.75 61.75 0.1K
12:08 61.74 61.74 61.74 61.74 0.3K
12:09 61.74 61.76 61.73 61.76 2.1K
12:10 61.74 61.74 61.74 61.74 0.2K
12:11 61.73 61.77 61.73 61.77 0.8K
12:12 61.75 61.75 61.75 61.75 0.2K
12:13 61.75 61.75 61.75 61.75 0.3K
12:14 61.77 61.77 61.77 61.77 0.5K
12:15 61.72 61.72 61.72 61.72 0.1K
12:17 61.75 61.75 61.75 61.75 1.1K
12:19 61.76 61.80 61.76 61.80 1.1K
12:20 61.77 61.77 61.77 61.77 0.3K
12:23 61.71 61.71 61.67 61.67 6.6K
12:26 61.70 61.71 61.69 61.69 0.5K
12:27 61.71 61.71 61.71 61.71 0.7K
12:31 61.66 61.66 61.66 61.66 0.2K
12:32 61.68 61.75 61.68 61.75 1.0K
12:35 61.73 61.73 61.73 61.73 1.0K
12:36 61.71 61.71 61.70 61.70 1.3K
12:38 61.75 61.75 61.75 61.75 0.5K
12:40 61.71 61.71 61.68 61.68 18.0K
12:42 61.68 61.68 61.68 61.68 2.0K
12:43 61.70 61.70 61.70 61.70 1.7K
12:44 61.76 61.76 61.76 61.76 0.2K
12:45 61.75 61.75 61.75 61.75 0.3K
12:47 61.79 61.79 61.79 61.79 0.2K
12:48 61.76 61.78 61.76 61.78 0.3K
12:49 61.84 61.84 61.79 61.79 0.9K
12:52 61.81 61.81 61.81 61.81 0.4K
12:53 61.75 61.77 61.75 61.77 0.4K
12:55 61.77 61.77 61.77 61.77 0.3K
12:56 61.77 61.77 61.77 61.77 0.3K
12:58 61.77 61.77 61.77 61.77 0.4K
12:59 61.77 61.77 61.77 61.77 1.7K
13:04 61.80 61.82 61.80 61.82 1.8K
13:05 61.80 61.80 61.80 61.80 0.3K
13:06 61.82 61.82 61.81 61.81 1.8K
13:07 61.83 61.83 61.83 61.83 0.6K
13:08 61.81 61.84 61.81 61.84 0.9K
13:09 61.82 61.82 61.82 61.82 1.4K
13:11 61.79 61.79 61.79 61.79 0.6K
13:12 61.77 61.77 61.77 61.77 3.5K
13:13 61.77 61.81 61.77 61.81 0.5K
13:14 61.77 61.77 61.77 61.77 2.0K
13:16 61.75 61.75 61.75 61.75 0.3K
13:17 61.76 61.76 61.76 61.76 0.8K
13:18 61.77 61.78 61.77 61.78 0.7K
13:19 61.80 61.80 61.80 61.80 1.0K
13:20 61.78 61.78 61.78 61.78 0.5K
13:21 61.75 61.79 61.75 61.79 0.7K
13:23 61.79 61.79 61.74 61.74 0.6K
13:25 61.77 61.77 61.77 61.77 0.3K
13:26 61.77 61.79 61.77 61.79 0.4K
13:27 61.79 61.79 61.79 61.79 0.4K
13:28 61.78 61.78 61.75 61.75 0.6K
13:31 61.78 61.78 61.75 61.75 1.3K
13:36 61.77 61.78 61.77 61.78 0.4K
13:40 61.70 61.70 61.70 61.70 0.7K
13:41 61.78 61.78 61.78 61.78 0.4K
13:44 61.75 61.75 61.75 61.75 0.5K
13:45 61.76 61.76 61.75 61.75 0.4K
13:46 61.77 61.77 61.75 61.75 1.3K
13:47 61.77 61.77 61.77 61.77 0.2K
13:48 61.72 61.72 61.72 61.72 0.2K
13:50 61.76 61.76 61.76 61.76 0.1K
13:51 61.77 61.77 61.77 61.77 0.3K
13:52 61.78 61.78 61.78 61.78 1.2K
13:54 61.80 61.80 61.80 61.80 0.9K
13:55 61.77 61.77 61.77 61.77 0.1K
13:56 61.73 61.77 61.73 61.77 12.6K
13:57 61.73 61.73 61.73 61.73 4.5K
14:02 61.80 61.80 61.80 61.80 0.3K
14:04 61.78 61.78 61.78 61.78 0.5K
14:05 61.75 61.75 61.75 61.75 0.1K
14:06 61.73 61.73 61.73 61.73 3.0K
14:07 61.71 61.71 61.71 61.71 0.6K
14:08 61.75 61.75 61.75 61.75 0.9K
14:11 61.74 61.75 61.71 61.71 1.2K
14:12 61.73 61.74 61.73 61.74 0.6K
14:14 61.74 61.76 61.74 61.74 0.8K
14:16 61.75 61.75 61.75 61.75 1.0K
14:17 61.80 61.80 61.78 61.78 0.9K
14:20 61.82 61.82 61.82 61.82 0.4K
14:22 61.78 61.78 61.78 61.78 0.2K
14:23 61.80 61.80 61.80 61.80 1.1K
14:25 61.79 61.79 61.79 61.79 0.3K
14:27 61.74 61.74 61.74 61.74 1.1K
14:29 61.80 61.80 61.79 61.79 1.2K
14:32 61.79 61.79 61.79 61.79 1.5K
14:33 61.82 61.82 61.82 61.82 0.2K
14:34 61.82 61.82 61.82 61.82 0.3K
14:35 61.81 61.81 61.81 61.81 0.2K
14:37 61.83 61.83 61.83 61.83 0.5K
14:38 61.83 61.83 61.83 61.83 0.9K
14:40 61.83 61.83 61.83 61.83 0.8K
14:42 61.82 61.82 61.82 61.82 0.5K
14:43 61.81 61.83 61.81 61.83 1.9K
14:44 61.80 61.80 61.80 61.80 0.5K
14:45 61.82 61.82 61.82 61.82 0.4K
14:48 61.83 61.83 61.83 61.83 0.5K
14:49 61.84 61.84 61.84 61.84 0.6K
14:50 61.87 61.87 61.87 61.87 1.0K
14:54 61.85 61.85 61.82 61.82 1.0K
14:56 61.82 61.82 61.82 61.82 0.3K
14:58 61.80 61.80 61.80 61.80 0.5K
15:02 61.80 61.81 61.80 61.81 0.3K
15:03 61.79 61.82 61.79 61.82 0.4K
15:04 61.79 61.79 61.79 61.79 0.2K
15:05 61.82 61.82 61.82 61.82 0.3K
15:06 61.80 61.80 61.80 61.80 1.0K
15:09 61.78 61.78 61.78 61.78 0.1K
15:10 61.79 61.79 61.79 61.79 3.1K
15:12 61.80 61.80 61.80 61.80 0.8K
15:14 61.84 61.84 61.84 61.84 0.1K
15:15 61.88 61.88 61.88 61.88 10.8K
15:17 61.86 61.86 61.86 61.86 0.5K
15:18 61.85 61.88 61.85 61.88 2.7K
15:19 61.83 61.84 61.83 61.84 1.4K
15:21 61.84 61.88 61.84 61.88 0.5K
15:24 61.87 61.87 61.87 61.87 2.9K
15:25 61.85 61.85 61.85 61.85 1.9K
15:26 61.87 61.88 61.87 61.88 0.5K
15:27 61.88 61.88 61.88 61.88 0.8K
15:28 61.87 61.87 61.87 61.87 0.3K
15:30 61.85 61.85 61.85 61.85 1.0K
15:31 61.84 61.84 61.84 61.84 0.9K
15:35 61.86 61.86 61.81 61.86 12.2K
15:40 61.83 61.83 61.83 61.83 1.4K
15:42 61.84 61.87 61.84 61.87 100.8K
15:43 61.87 61.87 61.87 61.87 0.2K
15:44 61.86 61.86 61.86 61.86 0.1K
15:45 61.88 61.88 61.87 61.87 0.6K
15:46 61.88 61.88 61.87 61.87 1.0K
15:47 61.88 61.88 61.88 61.88 0.7K
15:48 61.88 61.88 61.87 61.87 0.4K
15:49 61.87 61.88 61.86 61.87 10.6K
15:50 61.85 61.85 61.85 61.85 2.1K
15:51 61.81 61.83 61.81 61.83 2.3K
15:52 61.91 61.92 61.91 61.92 0.5K
15:53 61.90 61.90 61.90 61.90 0.8K
15:54 61.93 61.93 61.91 61.91 1.7K
15:56 61.91 61.96 61.91 61.96 0.6K
15:57 61.96 61.96 61.94 61.96 1.1K
15:58 61.96 61.97 61.96 61.96 2.9K
15:59 61.95 62.00 61.94 62.00 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available