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 62.39 62.45 62.39 62.45 22.1K
09:32 62.49 62.49 62.49 62.49 2.5K
09:33 62.44 62.44 62.44 62.44 0.7K
09:35 62.40 62.40 62.35 62.35 0.9K
09:36 62.37 62.37 62.30 62.30 0.8K
09:37 62.25 62.31 62.25 62.31 1.8K
09:38 62.27 62.29 62.24 62.26 2.0K
09:39 62.29 62.29 62.28 62.28 0.3K
09:40 62.22 62.23 62.22 62.23 2.5K
09:41 62.26 62.26 62.25 62.25 1.6K
09:42 62.29 62.29 62.29 62.29 2.1K
09:43 62.46 62.46 62.43 62.43 0.6K
09:44 62.41 62.45 62.41 62.45 1.9K
09:45 62.42 62.47 62.42 62.47 0.5K
09:46 62.43 62.43 62.43 62.43 2.9K
09:47 62.36 62.36 62.34 62.34 1.4K
09:48 62.35 62.35 62.33 62.33 1.2K
09:49 62.33 62.33 62.33 62.33 1.0K
09:50 62.36 62.36 62.36 62.36 0.5K
09:51 62.30 62.35 62.30 62.30 2.6K
09:52 62.30 62.30 62.27 62.27 0.9K
09:53 62.31 62.31 62.31 62.31 0.6K
09:54 62.26 62.29 62.26 62.29 0.6K
09:55 62.29 62.29 62.29 62.29 1.8K
09:57 62.25 62.33 62.25 62.33 1.6K
09:59 62.36 62.36 62.32 62.35 3.3K
10:00 62.40 62.40 62.40 62.40 0.4K
10:01 62.38 62.38 62.38 62.38 0.5K
10:02 62.41 62.45 62.39 62.39 1.2K
10:03 62.43 62.44 62.39 62.41 2.5K
10:04 62.34 62.38 62.34 62.35 0.8K
10:07 62.32 62.35 62.32 62.33 0.8K
10:08 62.39 62.39 62.39 62.39 0.2K
10:09 62.38 62.38 62.36 62.38 0.8K
10:10 62.36 62.36 62.36 62.36 0.8K
10:11 62.35 62.35 62.35 62.35 0.5K
10:12 62.33 62.33 62.33 62.33 0.6K
10:13 62.31 62.31 62.31 62.31 1.3K
10:14 62.31 62.31 62.30 62.30 85.7K
10:15 62.34 62.34 62.34 62.34 0.8K
10:16 62.33 62.33 62.33 62.33 2.1K
10:17 62.29 62.32 62.29 62.32 1.6K
10:18 62.29 62.29 62.29 62.29 0.7K
10:19 62.24 62.24 62.24 62.24 0.2K
10:20 62.27 62.27 62.22 62.22 0.8K
10:21 62.23 62.23 62.23 62.23 0.2K
10:22 62.29 62.30 62.27 62.30 3.3K
10:23 62.33 62.33 62.33 62.33 0.8K
10:24 62.26 62.28 62.26 62.28 0.5K
10:25 62.37 62.37 62.37 62.37 1.0K
10:28 62.42 62.45 62.42 62.45 0.4K
10:29 62.45 62.45 62.45 62.45 1.3K
10:32 62.45 62.47 62.45 62.47 1.7K
10:34 62.43 62.46 62.43 62.46 2.7K
10:36 62.48 62.48 62.47 62.47 2.2K
10:37 62.50 62.50 62.45 62.45 1.2K
10:38 62.44 62.44 62.44 62.44 0.7K
10:39 62.49 62.49 62.49 62.49 0.2K
10:40 62.51 62.51 62.49 62.49 1.1K
10:42 62.51 62.51 62.51 62.51 1.1K
10:43 62.49 62.52 62.49 62.52 0.5K
10:44 62.50 62.50 62.50 62.50 1.6K
10:46 62.54 62.54 62.53 62.53 2.6K
10:48 62.57 62.57 62.57 62.57 0.8K
10:49 62.55 62.56 62.55 62.56 1.9K
10:54 62.58 62.58 62.58 62.58 1.0K
10:55 62.60 62.60 62.60 62.60 0.6K
10:59 62.61 62.61 62.60 62.60 0.6K
11:00 62.61 62.62 62.61 62.62 2.1K
11:02 62.61 62.61 62.58 62.58 1.6K
11:03 62.58 62.62 62.58 62.62 0.8K
11:05 62.59 62.59 62.58 62.58 1.2K
11:06 62.59 62.59 62.59 62.59 0.4K
11:07 62.56 62.56 62.56 62.56 0.6K
11:08 62.58 62.58 62.58 62.58 0.2K
11:09 62.57 62.57 62.56 62.57 3.3K
11:10 62.61 62.61 62.61 62.61 1.0K
11:11 62.61 62.61 62.61 62.61 0.2K
11:12 62.61 62.61 62.61 62.61 0.6K
11:14 62.64 62.64 62.62 62.62 5.2K
11:15 62.63 62.63 62.63 62.63 0.6K
11:17 62.64 62.64 62.64 62.64 1.1K
11:19 62.63 62.63 62.63 62.63 0.2K
11:20 62.64 62.64 62.64 62.64 0.5K
11:21 62.65 62.67 62.65 62.67 2.5K
11:22 62.69 62.69 62.69 62.69 1.2K
11:25 62.64 62.64 62.64 62.64 0.4K
11:29 62.68 62.68 62.68 62.68 0.3K
11:30 62.70 62.70 62.69 62.70 1.5K
11:31 62.68 62.70 62.68 62.70 3.4K
11:33 62.69 62.70 62.69 62.70 1.2K
11:35 62.69 62.69 62.69 62.69 0.2K
11:36 62.69 62.71 62.69 62.71 10.1K
11:37 62.66 62.67 62.66 62.67 2.9K
11:38 62.70 62.70 62.67 62.67 3.9K
11:39 62.68 62.68 62.68 62.68 0.2K
11:40 62.65 62.65 62.65 62.65 0.9K
11:41 62.68 62.68 62.68 62.68 0.6K
11:42 62.65 62.67 62.65 62.67 13.6K
11:44 62.64 62.64 62.64 62.64 0.5K
11:45 62.64 62.64 62.64 62.64 0.1K
11:46 62.64 62.64 62.62 62.62 3.9K
11:47 62.62 62.63 62.62 62.63 2.1K
11:50 62.62 62.64 62.62 62.64 9.8K
11:52 62.66 62.66 62.66 62.66 0.7K
11:53 62.67 62.67 62.66 62.66 1.1K
11:55 62.69 62.69 62.69 62.69 0.8K
11:56 62.69 62.69 62.69 62.69 0.5K
11:57 62.68 62.68 62.64 62.66 8.4K
11:58 62.65 62.65 62.65 62.65 0.4K
11:59 62.64 62.68 62.64 62.64 2.1K
12:01 62.64 62.64 62.64 62.64 0.5K
12:02 62.62 62.66 62.62 62.66 1.2K
12:03 62.63 62.63 62.63 62.63 0.5K
12:04 62.65 62.67 62.65 62.67 1.2K
12:06 62.66 62.66 62.64 62.64 2.5K
12:07 62.65 62.65 62.65 62.65 0.8K
12:09 62.64 62.64 62.64 62.64 0.4K
12:10 62.64 62.64 62.64 62.64 0.7K
12:11 62.64 62.64 62.64 62.64 0.6K
12:12 62.63 62.63 62.63 62.63 0.7K
12:13 62.66 62.66 62.66 62.66 1.0K
12:14 62.65 62.65 62.65 62.65 0.2K
12:15 62.64 62.64 62.64 62.63 0.9K
12:17 62.58 62.58 62.58 62.58 0.9K
12:18 62.62 62.62 62.59 62.59 0.7K
12:20 62.59 62.59 62.59 62.59 0.1K
12:21 62.60 62.60 62.60 62.60 5.0K
12:23 62.57 62.57 62.57 62.57 0.8K
12:24 62.56 62.56 62.54 62.56 1.1K
12:25 62.55 62.59 62.55 62.59 0.5K
12:27 62.58 62.58 62.55 62.55 1.0K
12:28 62.59 62.59 62.59 62.59 0.4K
12:29 62.60 62.60 62.60 62.60 0.2K
12:30 62.59 62.59 62.59 62.59 0.8K
12:31 62.56 62.56 62.56 62.56 0.3K
12:33 62.56 62.56 62.56 62.56 0.3K
12:34 62.55 62.57 62.55 62.57 0.6K
12:37 62.55 62.55 62.55 62.55 0.2K
12:39 62.53 62.55 62.53 62.55 0.8K
12:41 62.55 62.55 62.55 62.55 0.4K
12:42 62.55 62.55 62.55 62.55 0.1K
12:43 62.53 62.55 62.52 62.53 1.2K
12:44 62.52 62.52 62.52 62.52 1.3K
12:49 62.47 62.47 62.47 62.47 0.3K
12:50 62.47 62.47 62.47 62.47 2.1K
12:51 62.49 62.49 62.49 62.49 1.0K
12:53 62.51 62.51 62.51 62.51 0.2K
12:54 62.54 62.54 62.54 62.54 0.7K
12:55 62.54 62.54 62.54 62.54 0.2K
12:59 62.53 62.53 62.53 62.53 0.5K
13:00 62.53 62.53 62.53 62.53 0.4K
13:02 62.57 62.57 62.57 62.57 0.1K
13:03 62.57 62.57 62.57 62.57 0.3K
13:04 62.57 62.57 62.54 62.54 0.8K
13:05 62.55 62.55 62.55 62.55 0.3K
13:09 62.54 62.54 62.54 62.54 0.3K
13:13 62.56 62.56 62.56 62.56 0.4K
13:14 62.58 62.58 62.58 62.58 1.9K
13:19 62.59 62.60 62.58 62.60 3.0K
13:20 62.60 62.60 62.59 62.59 1.6K
13:21 62.59 62.59 62.59 62.59 1.1K
13:22 62.59 62.59 62.59 62.59 0.7K
13:23 62.61 62.61 62.61 62.61 2.3K
13:25 62.62 62.62 62.59 62.59 1.0K
13:27 62.59 62.59 62.59 62.59 0.9K
13:28 62.59 62.59 62.59 62.59 1.0K
13:32 62.59 62.59 62.59 62.59 1.0K
13:35 62.57 62.57 62.57 62.57 0.5K
13:36 62.56 62.57 62.55 62.57 2.5K
13:37 62.56 62.56 62.56 62.56 0.6K
13:38 62.53 62.53 62.53 62.53 0.2K
13:39 62.52 62.52 62.52 62.52 0.4K
13:41 62.51 62.51 62.51 62.51 0.4K
13:43 62.51 62.51 62.51 62.51 0.4K
13:44 62.51 62.52 62.51 62.52 0.9K
13:45 62.52 62.52 62.51 62.51 1.1K
13:46 62.48 62.48 62.48 62.48 0.8K
13:47 62.47 62.50 62.47 62.50 0.4K
13:49 62.48 62.48 62.48 62.48 1.3K
13:51 62.50 62.50 62.50 62.50 0.7K
13:52 62.44 62.44 62.44 62.44 0.9K
13:53 62.44 62.44 62.44 62.44 0.4K
13:57 62.47 62.47 62.47 62.47 0.4K
13:58 62.46 62.46 62.46 62.46 1.3K
14:00 62.47 62.47 62.45 62.45 1.0K
14:02 62.48 62.48 62.48 62.48 0.2K
14:04 62.49 62.49 62.47 62.47 1.0K
14:05 62.47 62.47 62.47 62.47 0.3K
14:07 62.50 62.50 62.50 62.50 0.4K
14:08 62.53 62.53 62.53 62.53 0.4K
14:10 62.55 62.55 62.55 62.55 0.7K
14:11 62.55 62.55 62.54 62.55 1.0K
14:14 62.56 62.56 62.56 62.56 0.1K
14:16 62.57 62.57 62.57 62.57 0.6K
14:17 62.56 62.56 62.56 62.56 0.5K
14:22 62.58 62.58 62.58 62.58 1.2K
14:24 62.61 62.61 62.59 62.59 0.4K
14:25 62.58 62.58 62.58 62.58 2.4K
14:26 62.58 62.58 62.58 62.58 0.1K
14:27 62.59 62.59 62.58 62.58 1.5K
14:30 62.58 62.58 62.58 62.58 0.3K
14:31 62.59 62.59 62.59 62.59 0.6K
14:32 62.58 62.58 62.54 62.54 1.4K
14:35 62.57 62.60 62.57 62.57 3.2K
14:37 62.60 62.60 62.57 62.57 1.0K
14:38 62.56 62.56 62.56 62.56 0.4K
14:40 62.57 62.57 62.57 62.57 0.5K
14:42 62.58 62.58 62.58 62.58 1.4K
14:44 62.58 62.58 62.58 62.58 1.2K
14:46 62.59 62.59 62.59 62.59 3.6K
14:47 62.60 62.60 62.58 62.58 2.8K
14:48 62.60 62.60 62.60 62.60 1.3K
14:50 62.61 62.61 62.60 62.60 0.4K
14:52 62.57 62.58 62.57 62.58 1.2K
14:53 62.55 62.55 62.55 62.55 0.9K
14:54 62.54 62.54 62.54 62.54 0.2K
14:55 62.59 62.60 62.58 62.60 5.8K
14:57 62.60 62.61 62.56 62.61 2.3K
14:58 62.61 62.61 62.61 62.61 3.2K
14:59 62.61 62.61 62.60 62.61 1.0K
15:00 62.60 62.61 62.60 62.61 1.0K
15:01 62.61 62.61 62.61 62.61 0.2K
15:02 62.61 62.61 62.60 62.61 1.2K
15:03 62.58 62.58 62.58 62.58 0.1K
15:04 62.59 62.59 62.57 62.57 1.1K
15:06 62.59 62.59 62.59 62.59 0.9K
15:10 62.57 62.57 62.55 62.55 1.3K
15:11 62.54 62.54 62.53 62.53 0.9K
15:12 62.50 62.54 62.50 62.53 2.1K
15:13 62.51 62.51 62.51 62.51 0.2K
15:14 62.55 62.55 62.55 62.55 0.4K
15:16 62.53 62.55 62.53 62.55 0.5K
15:17 62.55 62.55 62.55 62.55 1.3K
15:21 62.54 62.54 62.54 62.54 0.5K
15:23 62.54 62.54 62.54 62.54 0.5K
15:25 62.55 62.55 62.55 62.55 0.6K
15:26 62.55 62.56 62.55 62.56 0.7K
15:28 62.54 62.54 62.54 62.54 1.0K
15:29 62.55 62.55 62.55 62.55 10.9K
15:30 62.55 62.55 62.55 62.54 0.4K
15:31 62.54 62.55 62.54 62.55 0.9K
15:32 62.54 62.56 62.54 62.56 1.1K
15:33 62.55 62.55 62.55 62.55 2.2K
15:34 62.55 62.55 62.53 62.53 2.5K
15:38 62.55 62.55 62.52 62.54 1.4K
15:40 62.55 62.55 62.54 62.54 1.8K
15:42 62.57 62.57 62.57 62.57 0.4K
15:43 62.57 62.57 62.55 62.55 0.4K
15:44 62.57 62.58 62.57 62.57 1.0K
15:45 62.58 62.58 62.58 62.58 2.9K
15:46 62.58 62.60 62.58 62.60 0.8K
15:47 62.59 62.61 62.59 62.61 0.8K
15:49 62.60 62.61 62.58 62.58 5.5K
15:50 62.61 62.61 62.61 62.61 0.2K
15:51 62.62 62.62 62.60 62.60 1.0K
15:53 62.60 62.60 62.60 62.60 0.2K
15:54 62.66 62.66 62.65 62.65 0.3K
15:55 62.64 62.64 62.63 62.64 4.6K
15:56 62.65 62.65 62.65 62.65 0.8K
15:57 62.63 62.65 62.63 62.65 1.2K
15:58 62.64 62.64 62.60 62.63 3.8K
15:59 62.63 62.68 62.63 62.68 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available