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 63.09 63.19 63.09 63.16 40.8K
09:31 63.15 63.21 63.13 63.21 6.3K
09:32 63.21 63.21 63.20 63.20 0.5K
09:33 63.18 63.20 63.18 63.20 1.7K
09:34 63.18 63.20 63.15 63.18 2.8K
09:35 63.14 63.15 63.09 63.12 25.2K
09:36 63.12 63.13 63.10 63.10 9.3K
09:37 63.08 63.09 63.08 63.09 1.0K
09:38 63.10 63.14 63.10 63.14 0.9K
09:39 63.14 63.14 63.14 63.14 0.9K
09:40 63.12 63.17 63.12 63.17 5.2K
09:41 63.18 63.18 63.16 63.17 3.9K
09:42 63.22 63.27 63.22 63.27 20.2K
09:43 63.27 63.30 63.27 63.28 3.2K
09:44 63.32 63.32 63.23 63.23 3.5K
09:45 63.26 63.26 63.26 63.26 1.6K
09:46 63.30 63.31 63.30 63.31 2.9K
09:48 63.27 63.27 63.27 63.27 0.4K
09:49 63.26 63.26 63.19 63.19 1.6K
09:51 63.27 63.27 63.25 63.25 2.2K
09:52 63.19 63.23 63.19 63.23 6.7K
09:53 63.28 63.28 63.23 63.25 3.7K
09:54 63.30 63.30 63.26 63.26 1.2K
09:55 63.26 63.26 63.26 63.26 0.5K
09:56 63.29 63.29 63.27 63.27 1.5K
09:58 63.27 63.27 63.26 63.26 2.0K
09:59 63.24 63.32 63.24 63.32 2.1K
10:00 63.36 63.36 63.34 63.34 3.8K
10:01 63.47 63.47 63.47 63.47 0.2K
10:02 63.47 63.47 63.47 63.47 2.5K
10:03 63.47 63.49 63.47 63.49 10.3K
10:04 63.51 63.53 63.51 63.53 7.6K
10:05 63.55 63.57 63.55 63.57 6.3K
10:07 63.56 63.56 63.53 63.54 1.5K
10:08 63.50 63.50 63.47 63.47 1.8K
10:09 63.53 63.53 63.45 63.45 1.3K
10:10 63.49 63.49 63.49 63.49 0.3K
10:11 63.50 63.50 63.50 63.50 0.7K
10:12 63.50 63.50 63.50 63.50 1.2K
10:13 63.58 63.58 63.58 63.58 1.1K
10:14 63.52 63.54 63.52 63.54 5.4K
10:15 63.56 63.56 63.56 63.56 0.7K
10:16 63.53 63.53 63.53 63.53 0.5K
10:17 63.58 63.58 63.58 63.58 0.1K
10:18 63.56 63.56 63.54 63.55 2.8K
10:20 63.60 63.60 63.58 63.58 0.6K
10:21 63.60 63.60 63.57 63.57 6.7K
10:22 63.57 63.60 63.57 63.59 0.8K
10:23 63.61 63.61 63.61 63.61 5.4K
10:24 63.61 63.61 63.60 63.61 1.5K
10:25 63.62 63.62 63.59 63.59 0.9K
10:26 63.61 63.61 63.61 63.61 2.5K
10:28 63.59 63.59 63.59 63.59 3.4K
10:29 63.58 63.58 63.58 63.58 0.6K
10:30 63.63 63.63 63.61 63.61 2.1K
10:31 63.60 63.63 63.60 63.63 3.2K
10:32 63.66 63.66 63.64 63.64 3.2K
10:33 63.59 63.59 63.59 63.59 0.4K
10:34 63.58 63.58 63.58 63.58 0.8K
10:35 63.62 63.64 63.62 63.64 0.8K
10:36 63.61 63.61 63.61 63.61 0.6K
10:37 63.63 63.63 63.62 63.62 1.1K
10:38 63.68 63.68 63.65 63.66 2.4K
10:39 63.66 63.68 63.63 63.67 5.4K
10:40 63.68 63.68 63.65 63.65 2.0K
10:41 63.65 63.65 63.63 63.63 1.5K
10:42 63.63 63.65 63.63 63.65 0.5K
10:43 63.64 63.65 63.64 63.65 6.0K
10:44 63.62 63.62 63.61 63.61 3.4K
10:45 63.59 63.60 63.59 63.60 1.8K
10:48 63.62 63.63 63.62 63.63 2.1K
10:50 63.60 63.60 63.60 63.60 0.7K
10:51 63.59 63.59 63.59 63.59 0.4K
10:52 63.61 63.61 63.61 63.61 0.3K
10:53 63.60 63.62 63.60 63.62 1.5K
10:54 63.59 63.61 63.59 63.61 0.9K
10:55 63.63 63.65 63.59 63.59 6.7K
10:56 63.61 63.63 63.58 63.58 1.1K
10:57 63.57 63.60 63.57 63.59 1.1K
10:58 63.56 63.56 63.56 63.56 0.5K
10:59 63.55 63.56 63.55 63.56 2.5K
11:00 63.55 63.60 63.55 63.60 1.7K
11:01 63.59 63.60 63.59 63.60 0.7K
11:02 63.61 63.62 63.59 63.59 4.5K
11:03 63.56 63.56 63.56 63.56 1.9K
11:04 63.52 63.52 63.52 63.52 0.5K
11:07 63.57 63.57 63.57 63.57 0.3K
11:08 63.57 63.57 63.57 63.57 0.2K
11:09 63.57 63.60 63.50 63.50 3.3K
11:11 63.58 63.58 63.55 63.55 0.7K
11:12 63.56 63.56 63.55 63.55 0.7K
11:13 63.59 63.62 63.58 63.62 0.9K
11:16 63.59 63.59 63.53 63.53 1.3K
11:17 63.56 63.58 63.53 63.58 1.6K
11:18 63.53 63.53 63.53 63.53 0.9K
11:20 63.49 63.50 63.48 63.48 3.2K
11:21 63.49 63.54 63.49 63.54 3.1K
11:22 63.51 63.51 63.51 63.51 1.7K
11:23 63.51 63.51 63.51 63.51 2.1K
11:25 63.50 63.50 63.50 63.50 0.5K
11:26 63.52 63.52 63.52 63.52 2.3K
11:27 63.53 63.54 63.53 63.54 2.1K
11:28 63.54 63.56 63.52 63.56 3.7K
11:29 63.56 63.56 63.56 63.56 0.2K
11:30 63.59 63.59 63.59 63.59 5.8K
11:32 63.56 63.58 63.54 63.54 1.7K
11:34 63.57 63.57 63.57 63.57 0.3K
11:35 63.57 63.57 63.57 63.57 0.4K
11:37 63.59 63.59 63.59 63.59 0.3K
11:38 63.61 63.61 63.61 63.61 0.8K
11:39 63.59 63.62 63.58 63.62 1.9K
11:40 63.60 63.60 63.60 63.60 0.6K
11:41 63.64 63.64 63.64 63.64 0.2K
11:42 63.63 63.63 63.63 63.63 1.0K
11:45 63.66 63.66 63.66 63.66 2.2K
11:46 63.61 63.61 63.61 63.61 0.5K
11:47 63.62 63.62 63.62 63.62 1.5K
11:50 63.64 63.64 63.64 63.64 0.3K
11:51 63.66 63.66 63.66 63.66 0.2K
11:52 63.68 63.68 63.66 63.66 1.2K
11:53 63.67 63.67 63.64 63.67 1.1K
11:55 63.65 63.65 63.65 63.65 0.8K
11:56 63.65 63.65 63.65 63.65 1.3K
11:58 63.64 63.64 63.64 63.64 0.4K
11:59 63.64 63.64 63.64 63.64 3.5K
12:00 63.66 63.66 63.66 63.66 1.1K
12:01 63.66 63.66 63.66 63.66 2.2K
12:04 63.66 63.66 63.63 63.63 1.0K
12:05 63.64 63.64 63.64 63.64 0.1K
12:06 63.64 63.66 63.64 63.66 2.1K
12:07 63.67 63.68 63.67 63.68 3.9K
12:09 63.67 63.67 63.66 63.66 0.9K
12:11 63.66 63.66 63.66 63.66 0.9K
12:12 63.64 63.64 63.64 63.64 0.6K
12:13 63.62 63.62 63.61 63.61 1.1K
12:16 63.67 63.67 63.67 63.67 0.1K
12:17 63.67 63.67 63.65 63.65 0.7K
12:18 63.64 63.64 63.64 63.64 1.4K
12:20 63.65 63.65 63.65 63.65 0.3K
12:21 63.68 63.68 63.65 63.65 4.4K
12:22 63.66 63.66 63.66 63.65 1.7K
12:24 63.63 63.63 63.61 63.61 0.5K
12:25 63.62 63.62 63.60 63.61 2.0K
12:26 63.61 63.61 63.57 63.57 2.9K
12:27 63.58 63.61 63.58 63.58 3.1K
12:30 63.59 63.59 63.59 63.59 0.2K
12:31 63.60 63.60 63.59 63.60 1.8K
12:32 63.60 63.62 63.60 63.60 1.5K
12:33 63.58 63.60 63.58 63.60 1.2K
12:34 63.61 63.61 63.61 63.61 1.5K
12:35 63.57 63.57 63.57 63.57 0.3K
12:37 63.58 63.60 63.55 63.60 1.3K
12:38 63.61 63.62 63.60 63.62 1.0K
12:39 63.62 63.62 63.59 63.59 3.0K
12:40 63.59 63.59 63.59 63.59 0.4K
12:41 63.60 63.60 63.60 63.60 2.1K
12:42 63.60 63.60 63.60 63.60 0.3K
12:43 63.58 63.60 63.58 63.60 0.6K
12:44 63.61 63.61 63.58 63.58 0.5K
12:45 63.61 63.61 63.61 63.61 0.9K
12:47 63.61 63.61 63.60 63.60 2.3K
12:48 63.60 63.60 63.60 63.60 0.9K
12:49 63.61 63.62 63.60 63.60 3.5K
12:50 63.62 63.63 63.62 63.63 1.4K
12:53 63.64 63.64 63.64 63.64 0.4K
12:54 63.64 63.64 63.64 63.64 2.1K
12:55 63.66 63.66 63.66 63.66 0.2K
12:56 63.66 63.66 63.66 63.66 0.2K
12:57 63.65 63.65 63.65 63.65 0.9K
12:58 63.69 63.69 63.66 63.66 1.3K
12:59 63.64 63.64 63.64 63.64 0.5K
13:00 63.68 63.68 63.68 63.68 0.9K
13:01 63.69 63.71 63.68 63.70 6.2K
13:02 63.71 63.78 63.71 63.76 1.3K
13:03 63.71 63.73 63.71 63.73 0.8K
13:05 63.74 63.74 63.69 63.71 1.9K
13:07 63.68 63.68 63.68 63.68 0.6K
13:08 63.68 63.68 63.63 63.63 5.1K
13:12 63.71 63.71 63.71 63.71 1.1K
13:13 63.72 63.72 63.68 63.68 3.4K
13:16 63.73 63.73 63.71 63.71 2.7K
13:17 63.70 63.73 63.69 63.71 1.6K
13:18 63.71 63.73 63.71 63.73 0.5K
13:19 63.73 63.73 63.71 63.71 1.1K
13:21 63.70 63.70 63.70 63.70 0.8K
13:22 63.71 63.72 63.71 63.72 0.8K
13:23 63.71 63.71 63.68 63.68 1.7K
13:24 63.70 63.70 63.70 63.70 0.7K
13:25 63.71 63.71 63.71 63.71 1.2K
13:26 63.69 63.70 63.68 63.68 3.0K
13:27 63.68 63.68 63.68 63.68 5.1K
13:28 63.68 63.69 63.68 63.69 2.0K
13:29 63.68 63.68 63.68 63.68 0.4K
13:30 63.66 63.66 63.66 63.66 0.8K
13:31 63.65 63.68 63.65 63.66 61.6K
13:32 63.66 63.67 63.65 63.67 0.9K
13:33 63.67 63.68 63.67 63.68 0.6K
13:34 63.68 63.69 63.68 63.69 0.6K
13:35 63.70 63.71 63.70 63.71 0.3K
13:36 63.71 63.71 63.68 63.67 1.7K
13:37 63.70 63.71 63.70 63.71 0.8K
13:38 63.69 63.69 63.69 63.69 0.4K
13:40 63.68 63.68 63.68 63.68 4.6K
13:41 63.68 63.70 63.68 63.70 2.7K
13:42 63.69 63.72 63.69 63.70 3.9K
13:43 63.68 63.69 63.68 63.69 1.4K
13:44 63.69 63.69 63.69 63.69 0.2K
13:45 63.67 63.71 63.65 63.66 9.4K
13:46 63.69 63.69 63.69 63.69 0.2K
13:47 63.65 63.65 63.65 63.65 0.8K
13:48 63.70 63.70 63.70 63.70 0.5K
13:50 63.68 63.71 63.68 63.71 0.5K
13:51 63.66 63.66 63.66 63.66 0.4K
13:52 63.69 63.69 63.69 63.69 0.9K
13:53 63.61 63.61 63.61 63.61 0.1K
13:54 63.61 63.61 63.61 63.61 0.4K
13:55 63.60 63.60 63.60 63.59 0.3K
13:56 63.59 63.62 63.56 63.56 1.0K
13:57 63.59 63.59 63.58 63.58 0.6K
13:59 63.63 63.63 63.60 63.59 0.7K
14:00 63.60 63.60 63.60 63.60 0.3K
14:01 63.65 63.65 63.65 63.65 0.3K
14:02 63.65 63.65 63.65 63.65 0.9K
14:03 63.69 63.69 63.69 63.69 0.6K
14:04 63.64 63.64 63.64 63.64 0.1K
14:05 63.70 63.70 63.70 63.70 1.2K
14:06 63.67 63.67 63.67 63.67 2.2K
14:08 63.64 63.65 63.64 63.65 1.3K
14:09 63.64 63.65 63.64 63.65 1.0K
14:10 63.62 63.62 63.62 63.62 1.6K
14:11 63.66 63.66 63.65 63.65 0.9K
14:12 63.66 63.66 63.65 63.65 4.4K
14:13 63.60 63.64 63.56 63.56 1.0K
14:14 63.66 63.66 63.66 63.66 0.7K
14:15 63.64 63.64 63.63 63.63 1.1K
14:16 63.63 63.65 63.59 63.65 4.7K
14:17 63.62 63.66 63.62 63.66 0.8K
14:18 63.64 63.64 63.64 63.64 0.2K
14:19 63.63 63.63 63.63 63.63 0.4K
14:22 63.63 63.63 63.63 63.63 1.0K
14:24 63.62 63.66 63.60 63.66 3.4K
14:25 63.63 63.63 63.62 63.62 0.5K
14:26 63.62 63.62 63.59 63.59 1.2K
14:28 63.62 63.65 63.62 63.65 1.7K
14:29 63.62 63.62 63.62 63.62 0.5K
14:30 63.63 63.63 63.63 63.63 0.2K
14:31 63.62 63.62 63.62 63.62 0.9K
14:32 63.64 63.64 63.64 63.64 0.6K
14:33 63.62 63.62 63.62 63.62 8.2K
14:35 63.63 63.63 63.63 63.63 0.6K
14:37 63.65 63.65 63.65 63.65 1.5K
14:38 63.66 63.66 63.64 63.64 1.9K
14:39 63.64 63.67 63.64 63.67 19.3K
14:40 63.67 63.67 63.67 63.67 1.0K
14:41 63.67 63.67 63.67 63.67 1.4K
14:42 63.67 63.67 63.65 63.65 1.1K
14:43 63.68 63.69 63.68 63.69 0.9K
14:44 63.69 63.69 63.69 63.69 1.5K
14:45 63.68 63.69 63.68 63.69 4.5K
14:46 63.69 63.71 63.69 63.71 3.8K
14:48 63.67 63.67 63.67 63.67 0.2K
14:49 63.68 63.70 63.68 63.70 1.4K
14:50 63.70 63.70 63.70 63.70 1.4K
14:51 63.67 63.69 63.67 63.69 1.0K
14:53 63.67 63.67 63.67 63.67 0.2K
14:54 63.67 63.67 63.67 63.67 0.5K
14:55 63.69 63.69 63.67 63.67 2.0K
14:56 63.71 63.71 63.71 63.71 1.5K
14:57 63.70 63.72 63.70 63.72 2.6K
14:58 63.73 63.75 63.73 63.74 1.8K
14:59 63.75 63.75 63.71 63.71 2.1K
15:00 63.72 63.73 63.72 63.73 1.2K
15:02 63.71 63.71 63.71 63.71 1.7K
15:03 63.71 63.72 63.67 63.69 2.6K
15:05 63.70 63.70 63.70 63.70 0.5K
15:07 63.68 63.71 63.68 63.71 0.7K
15:09 63.68 63.68 63.68 63.68 1.6K
15:10 63.68 63.69 63.67 63.67 3.5K
15:11 63.69 63.69 63.67 63.67 7.0K
15:12 63.64 63.68 63.64 63.68 2.3K
15:13 63.62 63.62 63.62 63.62 1.2K
15:14 63.65 63.65 63.65 63.65 0.3K
15:15 63.64 63.68 63.64 63.68 2.3K
15:16 63.69 63.70 63.69 63.70 1.9K
15:17 63.69 63.69 63.69 63.69 0.4K
15:18 63.68 63.70 63.68 63.69 1.4K
15:19 63.69 63.70 63.69 63.70 1.4K
15:20 63.70 63.70 63.69 63.69 1.3K
15:21 63.64 63.68 63.64 63.68 3.9K
15:22 63.67 63.69 63.67 63.68 1.1K
15:23 63.68 63.68 63.65 63.66 0.8K
15:24 63.67 63.68 63.66 63.66 5.8K
15:25 63.66 63.68 63.66 63.68 2.4K
15:26 63.68 63.68 63.67 63.67 1.4K
15:27 63.65 63.65 63.65 63.64 0.4K
15:28 63.65 63.65 63.65 63.65 0.6K
15:29 63.66 63.67 63.65 63.65 1.4K
15:30 63.66 63.66 63.65 63.65 2.7K
15:32 63.70 63.70 63.70 63.70 0.5K
15:33 63.69 63.69 63.69 63.69 0.8K
15:34 63.69 63.69 63.69 63.69 0.1K
15:35 63.68 63.69 63.68 63.69 0.3K
15:36 63.69 63.69 63.66 63.67 2.7K
15:37 63.68 63.68 63.67 63.67 1.6K
15:38 63.67 63.67 63.66 63.67 0.7K
15:39 63.66 63.66 63.66 63.66 2.1K
15:40 63.65 63.65 63.63 63.65 1.1K
15:41 63.64 63.68 63.64 63.68 2.8K
15:42 63.68 63.68 63.68 63.68 1.3K
15:43 63.67 63.70 63.67 63.70 3.3K
15:44 63.69 63.73 63.69 63.73 2.0K
15:45 63.73 63.74 63.72 63.74 3.0K
15:46 63.74 63.76 63.74 63.75 2.1K
15:47 63.74 63.76 63.74 63.75 4.3K
15:48 63.75 63.75 63.75 63.75 0.9K
15:49 63.75 63.76 63.75 63.76 5.1K
15:50 63.77 63.78 63.75 63.77 9.0K
15:51 63.78 63.80 63.78 63.78 3.2K
15:52 63.77 63.79 63.77 63.79 2.7K
15:53 63.80 63.80 63.79 63.79 2.1K
15:54 63.79 63.80 63.79 63.80 3.7K
15:55 63.79 63.80 63.70 63.74 27.4K
15:56 63.81 63.81 63.81 63.81 0.9K
15:57 63.80 63.81 63.80 63.81 1.8K
15:58 63.80 63.80 63.79 63.79 6.8K
15:59 63.80 63.80 63.77 63.79 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available