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 62.34 62.36 62.20 62.20 34.1K
09:31 62.14 62.14 62.14 62.14 3.0K
09:32 62.15 62.19 62.15 62.19 0.5K
09:33 62.16 62.16 62.16 62.16 0.8K
09:34 62.14 62.14 62.13 62.13 1.5K
09:35 62.13 62.19 62.13 62.19 0.5K
09:36 62.18 62.20 62.18 62.20 1.0K
09:37 62.18 62.18 62.18 62.18 0.7K
09:38 62.29 62.29 62.20 62.20 1.8K
09:40 62.18 62.18 62.18 62.18 1.9K
09:41 62.12 62.12 62.04 62.07 2.0K
09:42 62.05 62.07 62.03 62.07 3.1K
09:43 62.17 62.17 62.05 62.05 1.2K
09:44 62.11 62.11 62.11 62.11 0.5K
09:45 62.17 62.17 62.12 62.12 1.4K
09:46 62.14 62.14 62.05 62.08 1.6K
09:47 62.09 62.10 62.09 62.09 2.7K
09:48 62.14 62.14 62.11 62.11 1.8K
09:50 62.12 62.12 62.09 62.12 0.9K
09:51 62.10 62.10 62.10 62.10 1.9K
09:52 62.13 62.14 62.13 62.14 1.6K
09:53 62.13 62.14 62.12 62.12 2.7K
09:54 62.13 62.13 62.13 62.13 3.7K
09:56 62.00 62.02 62.00 62.02 1.3K
09:57 62.02 62.02 62.02 62.02 0.8K
09:58 62.07 62.09 62.07 62.08 2.4K
09:59 62.07 62.07 62.07 62.07 0.2K
10:00 62.12 62.12 62.11 62.11 2.5K
10:01 62.08 62.08 62.08 62.08 2.4K
10:02 61.96 61.99 61.96 61.96 8.8K
10:03 61.94 62.00 61.92 61.93 4.7K
10:04 61.91 61.92 61.91 61.92 1.1K
10:05 61.93 61.99 61.92 61.92 3.4K
10:06 61.96 61.96 61.96 61.96 1.1K
10:07 61.98 61.98 61.93 61.93 1.3K
10:08 61.98 61.99 61.98 61.99 0.6K
10:09 61.98 61.99 61.94 61.94 1.4K
10:10 61.98 62.00 61.96 61.99 1.6K
10:11 62.00 62.04 62.00 62.04 1.1K
10:12 62.07 62.07 62.05 62.06 0.9K
10:13 62.07 62.07 62.00 62.00 1.3K
10:14 62.06 62.06 62.06 62.06 3.2K
10:18 62.07 62.07 62.07 62.07 0.1K
10:19 62.07 62.09 62.06 62.06 4.4K
10:21 62.01 62.01 61.98 61.98 1.4K
10:22 61.97 62.03 61.96 61.96 1.4K
10:23 62.03 62.04 62.00 62.04 1.2K
10:24 62.01 62.01 61.98 61.99 4.8K
10:25 61.99 62.03 61.98 61.98 2.9K
10:26 62.00 62.02 61.99 62.02 2.1K
10:27 62.02 62.02 61.97 61.97 1.3K
10:28 62.03 62.03 62.03 62.03 0.6K
10:29 62.02 62.04 62.02 62.04 1.0K
10:30 62.04 62.04 62.03 62.04 1.8K
10:31 62.04 62.04 62.01 62.01 1.3K
10:32 62.00 62.00 61.97 61.98 1.4K
10:33 61.98 61.98 61.98 61.98 0.4K
10:34 61.98 61.99 61.98 61.99 1.3K
10:35 61.97 61.97 61.94 61.94 2.2K
10:36 61.95 61.95 61.94 61.94 3.5K
10:37 61.87 61.91 61.87 61.91 3.2K
10:38 61.94 61.95 61.93 61.93 2.7K
10:39 61.93 61.93 61.93 61.93 0.2K
10:40 61.95 61.95 61.91 61.91 1.4K
10:41 61.92 61.92 61.89 61.90 1.4K
10:42 61.90 61.92 61.90 61.92 1.5K
10:43 61.90 61.93 61.90 61.92 1.5K
10:44 61.90 61.91 61.90 61.90 2.7K
10:45 61.91 61.95 61.91 61.95 1.0K
10:46 61.96 61.96 61.96 61.96 0.6K
10:47 62.01 62.01 62.01 62.01 0.3K
10:48 62.01 62.05 62.00 62.05 2.0K
10:51 62.07 62.07 61.93 61.93 1.6K
10:54 62.08 62.08 62.08 62.08 0.2K
10:55 62.08 62.11 62.08 62.11 5.6K
10:56 62.08 62.08 62.07 62.07 1.8K
10:57 62.07 62.09 62.07 62.09 0.3K
10:58 62.09 62.10 62.09 62.10 0.8K
10:59 62.10 62.10 62.10 62.10 3.1K
11:00 62.09 62.12 62.09 62.09 2.5K
11:02 62.12 62.16 62.09 62.16 2.1K
11:03 62.13 62.16 62.11 62.11 1.0K
11:05 62.08 62.08 62.05 62.05 0.9K
11:06 62.06 62.10 62.06 62.09 1.8K
11:07 62.09 62.10 62.06 62.09 1.7K
11:09 62.11 62.14 62.11 62.14 1.6K
11:10 62.13 62.13 62.13 62.13 0.6K
11:12 62.10 62.10 62.10 62.10 1.0K
11:13 62.11 62.12 62.10 62.10 1.7K
11:14 62.10 62.13 62.10 62.12 3.2K
11:15 62.13 62.13 62.11 62.13 1.8K
11:16 62.12 62.12 62.12 62.12 0.7K
11:20 62.05 62.05 62.05 62.05 0.1K
11:21 62.08 62.08 62.05 62.08 2.2K
11:22 62.09 62.09 62.09 62.09 0.3K
11:23 62.08 62.08 62.05 62.05 1.4K
11:25 62.07 62.07 62.05 62.05 1.7K
11:26 62.05 62.05 62.05 62.05 0.2K
11:27 62.06 62.06 62.06 62.06 0.4K
11:28 62.09 62.09 62.06 62.09 3.0K
11:29 62.09 62.09 62.08 62.08 1.0K
11:30 62.08 62.08 62.07 62.07 7.2K
11:31 62.08 62.08 62.06 62.08 1.9K
11:32 62.07 62.08 62.07 62.08 0.9K
11:33 62.07 62.07 62.07 62.07 0.5K
11:35 62.06 62.06 62.04 62.04 5.4K
11:36 62.04 62.07 62.04 62.07 1.4K
11:37 62.07 62.07 62.04 62.04 1.4K
11:38 62.06 62.06 62.06 62.06 0.4K
11:39 62.07 62.07 62.06 62.06 1.8K
11:40 62.05 62.05 62.04 62.04 0.9K
11:42 62.04 62.04 62.04 62.04 2.1K
11:43 62.05 62.06 62.03 62.03 8.1K
11:45 62.01 62.01 62.00 62.01 0.4K
11:46 62.01 62.04 62.01 62.04 1.6K
11:48 62.03 62.03 62.03 62.03 0.2K
11:49 62.04 62.04 62.02 62.02 1.4K
11:53 62.08 62.08 62.03 62.03 0.7K
11:54 62.08 62.10 62.08 62.10 0.6K
11:55 62.10 62.11 62.09 62.09 1.6K
11:56 62.13 62.13 62.13 62.13 0.4K
11:57 62.15 62.17 62.15 62.16 4.7K
11:58 62.14 62.15 62.13 62.15 1.2K
11:59 62.13 62.13 62.13 62.13 0.5K
12:00 62.16 62.16 62.11 62.15 0.5K
12:01 62.15 62.16 62.14 62.16 1.5K
12:02 62.16 62.16 62.15 62.15 0.5K
12:03 62.14 62.14 62.14 62.14 0.5K
12:04 62.14 62.16 62.08 62.08 1.4K
12:05 62.15 62.15 62.12 62.15 0.7K
12:06 62.15 62.15 62.15 62.15 0.5K
12:07 62.13 62.13 62.13 62.13 0.5K
12:08 62.16 62.19 62.16 62.19 2.3K
12:09 62.18 62.18 62.18 62.18 2.2K
12:10 62.15 62.18 62.15 62.18 1.0K
12:12 62.16 62.19 62.16 62.19 2.2K
12:13 62.19 62.22 62.19 62.22 0.8K
12:14 62.22 62.22 62.16 62.16 2.9K
12:16 62.17 62.20 62.17 62.20 1.5K
12:17 62.20 62.20 62.18 62.18 2.0K
12:18 62.19 62.19 62.19 62.19 0.3K
12:19 62.14 62.16 62.14 62.16 1.5K
12:20 62.16 62.16 62.14 62.14 3.9K
12:21 62.18 62.20 62.18 62.20 0.3K
12:22 62.17 62.17 62.17 62.17 1.3K
12:23 62.19 62.20 62.19 62.20 1.0K
12:25 62.24 62.25 62.24 62.25 1.6K
12:26 62.25 62.26 62.25 62.25 0.8K
12:28 62.24 62.24 62.24 62.24 0.7K
12:29 62.27 62.27 62.27 62.27 0.2K
12:30 62.26 62.28 62.26 62.28 1.7K
12:31 62.24 62.26 62.24 62.24 94.5K
12:32 62.24 62.26 62.24 62.26 0.8K
12:33 62.28 62.28 62.24 62.24 3.8K
12:34 62.24 62.28 62.24 62.28 1.3K
12:35 62.28 62.28 62.24 62.28 1.6K
12:36 62.27 62.32 62.27 62.32 1.0K
12:37 62.33 62.34 62.33 62.34 0.6K
12:38 62.33 62.33 62.33 62.33 0.3K
12:39 62.31 62.31 62.31 62.31 0.2K
12:40 62.32 62.32 62.32 62.32 0.2K
12:41 62.34 62.34 62.32 62.32 1.6K
12:45 62.27 62.27 62.27 62.27 0.5K
12:46 62.30 62.30 62.28 62.28 1.9K
12:52 62.29 62.29 62.26 62.26 1.2K
12:54 62.25 62.25 62.25 62.25 0.3K
12:55 62.28 62.28 62.27 62.27 2.1K
12:56 62.22 62.22 62.22 62.22 1.3K
12:58 62.26 62.26 62.26 62.26 0.4K
13:01 62.26 62.27 62.26 62.26 1.3K
13:02 62.28 62.28 62.27 62.28 1.3K
13:03 62.28 62.28 62.28 62.28 0.1K
13:04 62.28 62.28 62.27 62.27 0.7K
13:05 62.28 62.28 62.28 62.28 0.4K
13:06 62.26 62.29 62.26 62.29 7.8K
13:08 62.27 62.27 62.27 62.27 0.7K
13:09 62.29 62.29 62.29 62.29 0.1K
13:10 62.27 62.30 62.27 62.28 1.5K
13:11 62.31 62.31 62.31 62.31 0.3K
13:12 62.31 62.31 62.31 62.31 0.7K
13:13 62.29 62.29 62.27 62.27 0.4K
13:14 62.32 62.32 62.32 62.32 1.2K
13:16 62.32 62.33 62.32 62.33 1.5K
13:18 62.33 62.33 62.33 62.33 1.0K
13:19 62.28 62.33 62.28 62.33 0.4K
13:21 62.34 62.34 62.34 62.34 0.8K
13:22 62.29 62.29 62.29 62.29 0.4K
13:23 62.28 62.28 62.28 62.28 0.2K
13:24 62.33 62.33 62.33 62.33 0.3K
13:27 62.28 62.28 62.28 62.28 0.4K
13:28 62.28 62.28 62.28 62.28 0.8K
13:29 62.28 62.28 62.28 62.28 2.2K
13:30 62.28 62.28 62.28 62.28 0.3K
13:31 62.37 62.37 62.37 62.37 7.6K
13:32 62.34 62.34 62.34 62.34 2.6K
13:33 62.34 62.34 62.34 62.34 0.2K
13:34 62.35 62.35 62.35 62.35 0.5K
13:35 62.38 62.38 62.38 62.38 10.8K
13:36 62.29 62.29 62.29 62.29 0.2K
13:37 62.36 62.36 62.30 62.30 1.1K
13:39 62.39 62.39 62.39 62.38 0.8K
13:42 62.40 62.40 62.40 62.40 0.8K
13:43 62.34 62.34 62.34 62.34 0.2K
13:44 62.40 62.40 62.40 62.40 0.5K
13:45 62.34 62.34 62.34 62.34 0.1K
13:46 62.33 62.33 62.33 62.33 1.5K
13:48 62.32 62.32 62.32 62.32 0.3K
13:51 62.39 62.40 62.39 62.40 0.5K
13:53 62.35 62.41 62.35 62.41 0.8K
13:56 62.39 62.39 62.39 62.39 1.3K
13:59 62.35 62.38 62.35 62.38 1.9K
14:00 62.41 62.41 62.36 62.36 3.3K
14:01 62.38 62.38 62.37 62.37 0.7K
14:02 62.38 62.38 62.38 62.38 0.3K
14:05 62.33 62.33 62.33 62.33 1.4K
14:09 62.38 62.39 62.38 62.39 1.4K
14:10 62.37 62.37 62.36 62.36 0.5K
14:12 62.37 62.38 62.37 62.38 0.7K
14:14 62.39 62.39 62.38 62.38 0.9K
14:15 62.38 62.38 62.38 62.38 1.0K
14:16 62.40 62.40 62.40 62.40 0.3K
14:17 62.38 62.38 62.38 62.38 0.9K
14:18 62.39 62.40 62.39 62.40 1.0K
14:19 62.40 62.40 62.40 62.40 0.4K
14:20 62.39 62.39 62.36 62.36 0.7K
14:21 62.39 62.39 62.37 62.37 0.8K
14:22 62.38 62.38 62.38 62.38 1.1K
14:25 62.38 62.38 62.38 62.38 0.9K
14:27 62.40 62.40 62.40 62.40 5.2K
14:28 62.40 62.40 62.40 62.40 1.4K
14:29 62.40 62.41 62.40 62.41 2.6K
14:32 62.35 62.35 62.35 62.35 0.2K
14:33 62.39 62.39 62.39 62.39 1.6K
14:34 62.40 62.40 62.38 62.38 0.7K
14:36 62.38 62.38 62.38 62.38 1.3K
14:38 62.37 62.37 62.37 62.37 0.3K
14:39 62.40 62.40 62.40 62.40 0.9K
14:40 62.38 62.38 62.38 62.38 0.2K
14:41 62.39 62.39 62.39 62.39 1.9K
14:42 62.40 62.40 62.39 62.39 2.8K
14:44 62.39 62.39 62.39 62.39 0.3K
14:45 62.40 62.40 62.40 62.40 1.1K
14:46 62.41 62.41 62.41 62.41 1.0K
14:47 62.37 62.37 62.37 62.37 0.4K
14:49 62.37 62.40 62.37 62.40 0.9K
14:51 62.39 62.39 62.38 62.38 1.5K
14:52 62.41 62.41 62.41 62.41 2.0K
14:53 62.45 62.45 62.41 62.41 1.9K
14:54 62.42 62.42 62.42 62.42 0.5K
14:55 62.42 62.44 62.42 62.44 0.4K
14:56 62.41 62.43 62.41 62.43 1.4K
14:57 62.43 62.43 62.43 62.43 1.2K
14:59 62.43 62.43 62.43 62.43 0.8K
15:00 62.42 62.42 62.41 62.41 0.7K
15:01 62.44 62.44 62.44 62.44 0.7K
15:02 62.43 62.44 62.43 62.44 0.9K
15:03 62.43 62.43 62.43 62.43 0.4K
15:04 62.43 62.43 62.43 62.43 0.5K
15:06 62.41 62.41 62.41 62.41 1.5K
15:07 62.43 62.43 62.41 62.41 1.7K
15:08 62.42 62.42 62.42 62.42 0.9K
15:09 62.43 62.43 62.42 62.42 0.5K
15:12 62.44 62.44 62.44 62.44 0.6K
15:13 62.44 62.44 62.44 62.44 0.3K
15:14 62.40 62.41 62.40 62.41 0.3K
15:15 62.41 62.41 62.41 62.41 0.5K
15:17 62.39 62.39 62.39 62.39 1.0K
15:19 62.41 62.41 62.41 62.41 1.0K
15:20 62.39 62.39 62.39 62.39 0.5K
15:21 62.40 62.40 62.40 62.40 1.0K
15:22 62.38 62.38 62.38 62.38 0.2K
15:23 62.39 62.39 62.39 62.39 0.3K
15:24 62.39 62.39 62.38 62.38 1.0K
15:25 62.38 62.38 62.38 62.38 0.4K
15:28 62.40 62.40 62.40 62.40 0.5K
15:29 62.36 62.36 62.36 62.36 0.4K
15:30 62.42 62.42 62.41 62.41 1.5K
15:32 62.41 62.41 62.41 62.41 1.2K
15:33 62.39 62.39 62.39 62.39 0.8K
15:35 62.41 62.41 62.41 62.41 0.4K
15:36 62.37 62.37 62.37 62.37 1.1K
15:37 62.40 62.40 62.40 62.40 0.2K
15:38 62.37 62.38 62.37 62.38 3.4K
15:39 62.38 62.38 62.38 62.38 0.9K
15:40 62.35 62.35 62.35 62.35 0.2K
15:41 62.35 62.35 62.35 62.35 2.0K
15:43 62.36 62.36 62.36 62.36 0.6K
15:44 62.35 62.36 62.34 62.36 2.0K
15:45 62.36 62.36 62.35 62.36 1.8K
15:46 62.33 62.33 62.33 62.33 1.1K
15:47 62.37 62.37 62.37 62.37 0.5K
15:48 62.37 62.38 62.37 62.37 0.6K
15:49 62.37 62.38 62.37 62.38 0.8K
15:51 62.38 62.39 62.38 62.38 2.6K
15:53 62.43 62.43 62.43 62.43 0.5K
15:54 62.43 62.46 62.43 62.43 15.7K
15:56 62.43 62.45 62.43 62.44 2.6K
15:58 62.43 62.43 62.40 62.40 3.1K
15:59 62.40 62.44 62.38 62.44 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available