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 62.49 62.49 62.43 62.43 25.1K
09:33 62.51 62.51 62.49 62.49 1.2K
09:34 62.38 62.41 62.38 62.41 0.8K
09:35 62.42 62.42 62.37 62.37 0.9K
09:36 62.30 62.33 62.30 62.33 1.0K
09:38 62.27 62.27 62.27 62.27 0.7K
09:39 62.26 62.26 62.24 62.24 2.0K
09:40 62.23 62.25 62.23 62.25 5.4K
09:41 62.20 62.25 62.20 62.25 0.9K
09:43 62.23 62.23 62.23 62.23 1.1K
09:44 62.26 62.26 62.26 62.26 0.5K
09:45 62.21 62.21 62.13 62.13 4.8K
09:46 62.16 62.16 62.16 62.16 2.0K
09:47 62.05 62.05 62.05 62.05 2.5K
09:48 62.09 62.11 62.09 62.11 1.3K
09:49 62.10 62.10 62.07 62.07 2.8K
09:50 62.14 62.14 62.14 62.14 1.6K
09:51 62.11 62.11 62.11 62.11 2.2K
09:52 62.10 62.10 62.10 62.10 0.7K
09:53 62.02 62.09 62.02 62.09 1.4K
09:54 62.01 62.01 62.01 62.01 1.3K
09:55 61.98 61.98 61.85 61.88 7.4K
09:56 61.88 61.90 61.88 61.90 1.9K
09:57 61.84 61.89 61.84 61.89 4.3K
09:58 61.86 61.86 61.85 61.85 0.5K
09:59 61.84 61.84 61.84 61.84 1.2K
10:00 61.86 61.86 61.86 61.86 2.0K
10:01 61.74 61.80 61.71 61.80 9.0K
10:02 61.76 61.80 61.76 61.80 1.4K
10:04 61.69 61.70 61.69 61.70 1.9K
10:06 61.86 61.86 61.81 61.84 2.0K
10:08 61.84 61.84 61.81 61.81 0.5K
10:09 61.81 61.82 61.81 61.82 1.6K
10:10 61.80 61.80 61.80 61.80 0.5K
10:11 61.94 61.94 61.94 61.93 0.1K
10:12 61.90 61.90 61.82 61.82 2.3K
10:13 61.89 61.89 61.89 61.89 0.2K
10:14 61.85 61.85 61.85 61.85 0.1K
10:15 61.85 61.85 61.85 61.85 1.6K
10:16 61.84 61.84 61.80 61.80 4.0K
10:18 61.72 61.72 61.72 61.72 1.1K
10:20 61.86 61.86 61.86 61.86 0.4K
10:21 61.80 61.91 61.80 61.88 1.0K
10:22 61.84 61.92 61.70 61.70 2.1K
10:24 61.61 61.61 61.59 61.59 1.0K
10:25 61.70 61.70 61.70 61.70 0.6K
10:26 61.59 61.59 61.59 61.59 0.4K
10:28 61.67 61.67 61.67 61.67 0.9K
10:29 61.55 61.62 61.55 61.62 1.9K
10:34 61.62 61.62 61.60 61.60 0.3K
10:35 61.67 61.67 61.67 61.67 0.7K
10:36 61.69 61.69 61.69 61.68 0.5K
10:38 61.67 61.68 61.67 61.68 1.1K
10:39 61.66 61.66 61.62 61.65 2.3K
10:42 61.69 61.69 61.64 61.63 1.3K
10:44 61.64 61.64 61.56 61.56 1.9K
10:45 61.60 61.60 61.51 61.56 2.4K
10:46 61.57 61.57 61.57 61.57 0.6K
10:47 61.60 61.60 61.58 61.58 0.7K
10:48 61.55 61.55 61.55 61.55 0.8K
10:49 61.56 61.56 61.56 61.56 0.2K
10:51 61.58 61.63 61.58 61.59 3.0K
10:52 61.59 61.59 61.59 61.58 0.8K
10:53 61.61 61.63 61.61 61.62 1.0K
10:54 61.64 61.64 61.64 61.64 2.1K
10:56 61.64 61.64 61.63 61.63 1.6K
10:58 61.64 61.64 61.56 61.56 2.1K
10:59 61.67 61.67 61.67 61.67 0.5K
11:01 61.60 61.60 61.60 61.60 0.5K
11:02 61.51 61.51 61.44 61.44 5.4K
11:03 61.55 61.55 61.55 61.55 0.4K
11:05 61.61 61.61 61.61 61.61 1.8K
11:06 61.51 61.56 61.51 61.54 1.2K
11:07 61.57 61.57 61.57 61.57 0.5K
11:08 61.55 61.55 61.55 61.55 1.1K
11:09 61.54 61.54 61.54 61.54 0.3K
11:10 61.51 61.51 61.51 61.51 0.5K
11:11 61.56 61.56 61.56 61.56 1.9K
11:12 61.53 61.55 61.53 61.55 1.2K
11:13 61.61 61.66 61.61 61.66 1.5K
11:14 61.64 61.64 61.64 61.64 1.9K
11:15 61.70 61.70 61.66 61.66 1.0K
11:16 61.65 61.65 61.64 61.64 0.7K
11:17 61.63 61.63 61.63 61.63 0.7K
11:18 61.59 61.62 61.59 61.62 0.5K
11:19 61.61 61.65 61.61 61.65 1.2K
11:21 61.67 61.67 61.62 61.62 1.4K
11:27 61.61 61.61 61.61 61.61 1.4K
11:28 61.66 61.74 61.66 61.74 3.0K
11:29 61.67 61.69 61.67 61.69 0.3K
11:30 61.74 61.74 61.72 61.72 0.7K
11:32 61.72 61.72 61.72 61.72 2.7K
11:34 61.74 61.74 61.72 61.72 0.7K
11:35 61.74 61.78 61.74 61.78 0.6K
11:36 61.79 61.82 61.79 61.82 4.8K
11:37 61.84 61.86 61.84 61.86 0.9K
11:38 61.89 61.89 61.85 61.85 0.5K
11:39 61.85 61.85 61.84 61.84 1.0K
11:40 61.83 61.83 61.83 61.83 1.2K
11:41 61.86 61.86 61.81 61.81 0.7K
11:44 61.87 61.87 61.87 61.87 0.6K
11:46 61.84 61.84 61.84 61.84 1.2K
11:47 61.86 61.89 61.86 61.89 14.1K
11:48 61.86 61.89 61.86 61.89 0.8K
11:49 61.89 61.91 61.87 61.91 0.9K
11:50 61.88 61.88 61.82 61.82 0.5K
11:51 61.93 61.93 61.93 61.93 0.1K
11:53 61.84 61.84 61.84 61.84 0.6K
11:54 61.76 61.76 61.71 61.71 5.1K
11:55 61.81 61.81 61.81 61.81 0.4K
11:56 61.77 61.77 61.77 61.77 0.3K
11:57 61.81 61.81 61.81 61.81 0.6K
11:58 61.80 61.80 61.80 61.80 1.4K
11:59 61.77 61.83 61.77 61.83 6.4K
12:03 61.80 61.80 61.80 61.80 0.4K
12:04 61.81 61.81 61.74 61.81 0.7K
12:05 61.83 61.83 61.83 61.83 0.1K
12:06 61.84 61.84 61.84 61.84 0.3K
12:08 61.85 61.89 61.85 61.89 2.8K
12:11 61.89 61.89 61.89 61.89 0.3K
12:14 61.92 61.92 61.92 61.92 1.2K
12:18 61.89 61.89 61.89 61.89 0.6K
12:19 61.93 61.93 61.93 61.93 1.2K
12:24 61.87 61.87 61.87 61.87 0.6K
12:27 61.87 61.87 61.87 61.87 0.3K
12:29 61.85 61.85 61.85 61.85 1.1K
12:35 61.84 61.84 61.84 61.84 0.3K
12:39 61.85 61.87 61.85 61.87 0.9K
12:40 61.85 61.85 61.85 61.85 0.6K
12:42 61.93 61.93 61.91 61.91 2.6K
12:44 61.92 61.92 61.92 61.92 0.8K
12:47 61.95 61.95 61.90 61.90 0.5K
12:48 61.94 61.94 61.94 61.94 0.2K
12:49 61.90 61.91 61.90 61.91 0.5K
12:50 61.90 61.90 61.85 61.85 0.7K
12:51 61.90 61.90 61.86 61.86 0.7K
12:52 61.92 61.92 61.92 61.92 0.3K
12:54 61.93 61.93 61.89 61.89 1.4K
12:56 61.89 61.90 61.88 61.90 1.7K
12:58 61.92 61.92 61.92 61.92 0.5K
12:59 61.94 61.94 61.94 61.94 0.3K
13:00 61.98 61.98 61.98 61.98 1.2K
13:02 61.87 61.95 61.87 61.95 1.2K
13:04 61.93 61.93 61.93 61.93 0.4K
13:08 61.91 61.91 61.91 61.91 0.8K
13:10 61.92 61.92 61.92 61.92 0.1K
13:11 61.90 61.94 61.90 61.94 1.1K
13:12 61.92 61.92 61.90 61.90 1.0K
13:16 61.96 61.96 61.96 61.96 0.1K
13:17 61.97 61.97 61.95 61.95 1.6K
13:18 61.91 61.91 61.91 61.91 0.8K
13:20 61.94 61.94 61.94 61.94 0.4K
13:21 61.95 61.95 61.95 61.95 0.7K
13:27 61.95 61.95 61.95 61.95 0.3K
13:28 61.93 61.93 61.93 61.93 0.2K
13:29 61.93 61.94 61.93 61.94 0.9K
13:30 61.93 61.93 61.93 61.93 0.2K
13:31 61.91 61.91 61.91 61.91 0.3K
13:33 61.90 61.90 61.90 61.90 3.1K
13:34 61.94 61.99 61.94 61.99 0.6K
13:35 62.00 62.00 61.99 61.99 0.9K
13:38 61.92 61.97 61.92 61.97 1.1K
13:41 61.93 61.93 61.92 61.92 1.2K
13:42 61.94 61.94 61.94 61.94 1.2K
13:43 61.92 61.92 61.91 61.91 0.9K
13:44 61.95 61.95 61.95 61.95 0.2K
13:45 61.91 61.91 61.91 61.91 0.5K
13:48 61.95 61.95 61.92 61.92 0.8K
13:51 61.98 61.98 61.95 61.95 1.1K
13:52 61.97 61.97 61.96 61.96 0.4K
13:54 61.98 61.98 61.98 61.98 0.3K
13:55 61.98 61.98 61.98 61.98 0.7K
13:57 62.00 62.00 61.99 61.99 1.2K
13:58 61.99 62.00 61.99 62.00 0.5K
13:59 62.01 62.01 62.01 62.01 0.7K
14:00 62.02 62.02 62.02 62.02 0.5K
14:01 62.04 62.04 61.99 62.02 1.3K
14:02 61.99 62.02 61.99 62.02 0.6K
14:03 61.98 62.03 61.98 62.03 1.3K
14:08 62.00 62.00 62.00 62.00 0.4K
14:09 62.03 62.03 62.03 62.03 0.2K
14:12 62.03 62.03 62.03 62.03 0.2K
14:14 61.99 61.99 61.97 61.97 0.5K
14:15 62.01 62.01 62.00 62.00 0.6K
14:17 62.01 62.01 62.01 62.01 0.5K
14:18 62.08 62.08 62.08 62.08 0.2K
14:20 62.09 62.09 62.05 62.08 1.3K
14:25 62.07 62.07 62.07 62.07 0.2K
14:26 62.07 62.07 62.07 62.07 0.2K
14:27 62.03 62.03 62.03 62.03 0.5K
14:30 62.06 62.06 62.06 62.06 1.1K
14:33 62.10 62.10 62.10 62.10 1.4K
14:35 62.08 62.08 62.08 62.08 0.3K
14:37 62.05 62.11 62.05 62.11 0.7K
14:40 62.15 62.15 62.12 62.12 3.6K
14:42 62.11 62.11 62.11 62.11 0.3K
14:43 62.14 62.14 62.14 62.14 1.0K
14:46 62.17 62.17 62.06 62.06 0.2K
14:47 62.05 62.14 62.05 62.14 1.1K
14:50 62.17 62.18 62.09 62.11 1.2K
14:51 62.11 62.11 62.11 62.11 0.1K
14:52 62.18 62.18 62.06 62.06 1.3K
14:53 62.08 62.11 62.08 62.11 0.6K
14:54 62.02 62.02 62.02 62.02 0.4K
14:55 62.07 62.07 62.07 62.07 0.2K
14:56 62.07 62.07 62.07 62.07 0.2K
14:57 62.07 62.07 62.07 62.07 0.2K
15:01 62.10 62.10 62.10 62.10 0.1K
15:02 62.05 62.05 62.05 62.05 1.4K
15:06 62.17 62.17 62.17 62.17 1.1K
15:08 62.19 62.19 62.18 62.18 1.1K
15:09 62.18 62.18 62.18 62.18 0.2K
15:10 62.17 62.18 62.17 62.18 1.2K
15:12 62.16 62.16 62.16 62.16 0.5K
15:13 62.19 62.19 62.19 62.19 0.3K
15:14 62.20 62.23 62.20 62.23 0.4K
15:15 62.19 62.19 62.19 62.19 0.2K
15:16 62.22 62.25 62.22 62.25 0.9K
15:18 62.19 62.22 62.19 62.21 1.8K
15:19 62.21 62.23 62.21 62.23 1.1K
15:21 62.19 62.19 62.19 62.19 0.3K
15:23 62.20 62.20 62.20 62.20 0.3K
15:24 62.22 62.22 62.19 62.19 0.5K
15:25 62.22 62.23 62.22 62.23 0.5K
15:26 62.25 62.25 62.22 62.22 0.7K
15:27 62.25 62.25 62.25 62.25 0.9K
15:29 62.24 62.24 62.21 62.21 1.0K
15:31 62.20 62.20 62.20 62.20 2.0K
15:33 62.20 62.20 62.20 62.20 0.6K
15:35 62.24 62.24 62.21 62.21 1.5K
15:37 62.23 62.23 62.20 62.20 1.2K
15:38 62.21 62.21 62.18 62.18 5.2K
15:40 62.19 62.19 62.19 62.19 0.5K
15:43 62.19 62.19 62.19 62.19 0.2K
15:44 62.21 62.21 62.19 62.19 0.9K
15:45 62.21 62.21 62.21 62.21 0.7K
15:46 62.21 62.22 62.21 62.22 0.9K
15:47 62.22 62.22 62.22 62.22 0.6K
15:48 62.20 62.21 62.20 62.21 1.6K
15:50 62.20 62.20 62.19 62.19 1.3K
15:51 62.19 62.19 62.19 62.19 1.8K
15:52 62.15 62.15 62.15 62.15 0.7K
15:53 62.17 62.17 62.17 62.17 0.3K
15:54 62.18 62.20 62.18 62.19 4.7K
15:55 62.21 62.23 62.19 62.19 6.6K
15:56 62.22 62.22 62.20 62.20 2.2K
15:58 62.16 62.16 62.13 62.13 4.5K
15:59 62.15 62.18 62.12 62.12 22.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available