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 64.50 64.50 64.31 64.41 49.2K
09:31 64.37 64.42 64.37 64.42 0.5K
09:32 64.44 64.44 64.42 64.42 1.0K
09:33 64.35 64.43 64.35 64.39 3.6K
09:34 64.42 64.47 64.42 64.47 0.6K
09:35 64.48 64.51 64.48 64.51 3.0K
09:36 64.53 64.53 64.48 64.48 2.9K
09:37 64.52 64.52 64.49 64.49 1.2K
09:38 64.50 64.54 64.50 64.53 18.6K
09:39 64.53 64.53 64.53 64.53 0.8K
09:40 64.52 64.54 64.52 64.54 12.9K
09:41 64.58 64.63 64.55 64.63 8.1K
09:42 64.62 64.63 64.62 64.63 6.4K
09:43 64.65 64.65 64.64 64.64 3.3K
09:44 64.60 64.70 64.60 64.70 2.2K
09:45 64.70 64.70 64.65 64.65 3.1K
09:46 64.66 64.67 64.66 64.67 5.8K
09:47 64.69 64.69 64.69 64.69 2.6K
09:48 64.68 64.68 64.68 64.68 0.3K
09:49 64.67 64.69 64.67 64.67 3.5K
09:50 64.68 64.68 64.67 64.67 1.1K
09:51 64.64 64.68 64.64 64.68 0.7K
09:52 64.69 64.69 64.64 64.67 1.7K
09:53 64.68 64.68 64.67 64.68 2.0K
09:54 64.68 64.68 64.68 64.68 0.2K
09:55 64.67 64.67 64.62 64.65 1.6K
09:56 64.61 64.65 64.61 64.63 1.2K
09:57 64.66 64.66 64.66 64.66 4.0K
09:58 64.70 64.71 64.68 64.71 1.9K
09:59 64.69 64.69 64.67 64.68 2.2K
10:00 64.69 64.69 64.64 64.64 8.9K
10:01 64.64 64.64 64.61 64.61 4.4K
10:02 64.66 64.71 64.66 64.70 22.9K
10:03 64.71 64.71 64.71 64.71 1.6K
10:04 64.76 64.76 64.74 64.75 8.6K
10:05 64.76 64.76 64.75 64.75 1.7K
10:06 64.77 64.78 64.77 64.78 1.6K
10:07 64.78 64.78 64.75 64.77 9.7K
10:08 64.78 64.78 64.78 64.78 0.5K
10:09 64.78 64.78 64.75 64.75 1.8K
10:10 64.75 64.76 64.74 64.74 3.2K
10:11 64.75 64.78 64.75 64.78 1.2K
10:12 64.79 64.79 64.79 64.79 0.3K
10:13 64.79 64.80 64.78 64.78 3.7K
10:14 64.78 64.78 64.74 64.74 9.6K
10:15 64.73 64.79 64.73 64.77 2.8K
10:17 64.81 64.83 64.81 64.83 0.8K
10:18 64.84 64.85 64.84 64.85 2.2K
10:19 64.83 64.85 64.83 64.85 7.8K
10:20 64.84 64.84 64.83 64.83 2.7K
10:21 64.83 64.84 64.80 64.84 3.4K
10:22 64.81 64.83 64.81 64.83 0.3K
10:23 64.81 64.82 64.81 64.82 1.1K
10:24 64.80 64.80 64.80 64.80 0.2K
10:25 64.84 64.85 64.82 64.85 4.5K
10:26 64.88 64.88 64.87 64.87 3.6K
10:27 64.84 64.84 64.84 64.83 1.7K
10:28 64.83 64.83 64.83 64.83 1.2K
10:29 64.83 64.83 64.81 64.81 0.9K
10:30 64.80 64.80 64.78 64.80 2.7K
10:31 64.82 64.82 64.82 64.82 1.9K
10:32 64.85 64.85 64.85 64.85 0.9K
10:33 64.86 64.86 64.86 64.86 1.2K
10:34 64.87 64.88 64.87 64.86 2.8K
10:35 64.86 64.88 64.86 64.88 1.3K
10:36 64.87 64.87 64.86 64.87 4.4K
10:37 64.84 64.86 64.84 64.86 2.3K
10:38 64.85 64.88 64.85 64.88 1.4K
10:39 64.90 64.90 64.90 64.90 0.9K
10:40 64.91 64.91 64.91 64.91 0.4K
10:41 64.92 64.94 64.92 64.93 5.8K
10:42 64.93 64.93 64.93 64.93 0.4K
10:43 64.94 64.94 64.94 64.94 0.6K
10:44 64.95 64.95 64.95 64.94 1.2K
10:45 64.95 64.95 64.95 64.95 3.1K
10:46 64.95 64.97 64.92 64.92 7.2K
10:47 64.94 64.95 64.94 64.95 4.1K
10:48 64.96 64.98 64.96 64.98 15.5K
10:49 65.00 65.00 64.99 64.99 2.4K
10:50 64.99 64.99 64.98 64.98 4.5K
10:51 64.93 64.97 64.93 64.94 4.1K
10:52 64.92 64.93 64.92 64.92 4.5K
10:53 64.93 64.93 64.93 64.93 2.5K
10:54 64.88 64.90 64.88 64.90 2.6K
10:55 64.89 64.89 64.86 64.88 3.0K
10:56 64.87 64.89 64.87 64.89 2.2K
10:57 64.89 64.89 64.89 64.89 0.2K
10:58 64.89 64.91 64.89 64.90 2.6K
10:59 64.91 64.91 64.91 64.91 3.6K
11:00 64.90 64.94 64.90 64.91 3.4K
11:01 64.93 64.93 64.90 64.90 3.6K
11:02 64.92 64.93 64.92 64.93 4.7K
11:03 64.95 64.95 64.95 64.94 4.6K
11:05 64.93 64.96 64.92 64.92 6.9K
11:06 64.95 64.96 64.95 64.96 1.2K
11:07 64.99 65.01 64.99 65.01 8.0K
11:08 65.02 65.03 65.02 65.03 5.4K
11:09 65.02 65.04 65.02 65.04 5.7K
11:10 65.02 65.04 65.01 65.04 6.4K
11:11 65.03 65.03 65.03 65.03 2.3K
11:12 65.03 65.07 65.03 65.07 2.8K
11:13 65.05 65.05 65.05 65.05 6.8K
11:15 65.07 65.09 65.07 65.07 2.5K
11:16 65.08 65.12 65.08 65.12 10.8K
11:17 65.12 65.12 65.10 65.10 4.7K
11:18 65.11 65.12 65.11 65.12 1.0K
11:19 65.15 65.15 65.13 65.13 3.9K
11:20 65.16 65.17 65.14 65.15 2.2K
11:21 65.13 65.15 65.13 65.14 6.4K
11:22 65.14 65.15 65.14 65.15 7.1K
11:23 65.15 65.15 65.14 65.14 7.4K
11:24 65.16 65.16 65.15 65.15 1.0K
11:25 65.18 65.21 65.18 65.21 2.1K
11:26 65.19 65.22 65.19 65.20 5.6K
11:27 65.21 65.21 65.20 65.20 1.8K
11:28 65.21 65.21 65.17 65.17 5.5K
11:29 65.18 65.19 65.18 65.20 3.0K
11:30 65.19 65.22 65.19 65.22 5.6K
11:31 65.23 65.23 65.21 65.21 0.7K
11:32 65.22 65.23 65.22 65.23 2.7K
11:33 65.21 65.21 65.20 65.19 2.4K
11:34 65.22 65.24 65.21 65.24 18.3K
11:35 65.25 65.25 65.24 65.24 2.5K
11:36 65.29 65.29 65.26 65.26 5.0K
11:37 65.20 65.21 65.19 65.21 1.5K
11:38 65.23 65.23 65.21 65.21 3.9K
11:39 65.24 65.24 65.22 65.22 0.6K
11:40 65.24 65.24 65.23 65.24 2.5K
11:41 65.24 65.25 65.23 65.25 9.1K
11:43 65.26 65.27 65.26 65.27 2.5K
11:44 65.24 65.26 65.24 65.25 5.5K
11:45 65.24 65.24 65.24 65.24 1.1K
11:46 65.23 65.23 65.22 65.22 5.1K
11:47 65.22 65.22 65.22 65.22 0.3K
11:48 65.22 65.25 65.22 65.25 3.9K
11:49 65.26 65.27 65.26 65.27 4.6K
11:50 65.29 65.30 65.27 65.28 5.4K
11:51 65.29 65.29 65.26 65.27 1.5K
11:52 65.26 65.27 65.25 65.25 2.9K
11:54 65.27 65.27 65.26 65.27 1.8K
11:55 65.25 65.25 65.25 65.25 1.1K
11:57 65.27 65.27 65.27 65.27 0.2K
11:58 65.27 65.28 65.27 65.27 3.4K
11:59 65.27 65.27 65.27 65.27 3.6K
12:00 65.27 65.29 65.27 65.28 11.8K
12:01 65.28 65.30 65.28 65.30 5.3K
12:02 65.30 65.30 65.30 65.30 3.9K
12:03 65.30 65.30 65.29 65.30 5.1K
12:04 65.30 65.31 65.30 65.30 6.3K
12:05 65.30 65.31 65.30 65.31 1.5K
12:06 65.31 65.31 65.31 65.31 1.8K
12:07 65.33 65.34 65.33 65.34 7.1K
12:08 65.36 65.36 65.34 65.34 8.6K
12:12 65.34 65.34 65.34 65.34 0.4K
12:13 65.35 65.35 65.35 65.35 0.3K
12:14 65.34 65.35 65.34 65.34 1.8K
12:15 65.35 65.36 65.35 65.35 3.8K
12:16 65.34 65.34 65.33 65.33 3.3K
12:17 65.33 65.33 65.33 65.33 1.2K
12:18 65.33 65.33 65.33 65.33 1.3K
12:19 65.32 65.32 65.31 65.31 3.2K
12:20 65.30 65.31 65.30 65.31 2.9K
12:21 65.30 65.33 65.30 65.33 8.7K
12:22 65.34 65.34 65.34 65.33 9.0K
12:23 65.32 65.32 65.32 65.32 1.9K
12:24 65.33 65.33 65.32 65.33 2.3K
12:25 65.35 65.35 65.35 65.35 0.6K
12:26 65.35 65.37 65.35 65.36 1.2K
12:27 65.36 65.36 65.36 65.36 0.5K
12:28 65.35 65.36 65.35 65.35 1.5K
12:29 65.35 65.35 65.35 65.35 0.9K
12:30 65.36 65.36 65.36 65.36 5.9K
12:31 65.35 65.35 65.35 65.35 1.3K
12:32 65.35 65.35 65.35 65.35 3.3K
12:33 65.35 65.35 65.35 65.35 1.1K
12:34 65.35 65.35 65.35 65.35 2.5K
12:35 65.35 65.35 65.33 65.33 3.3K
12:36 65.33 65.33 65.33 65.33 0.2K
12:37 65.34 65.35 65.34 65.34 1.2K
12:39 65.35 65.36 65.35 65.36 4.1K
12:40 65.37 65.37 65.35 65.35 12.1K
12:41 65.34 65.35 65.34 65.35 1.0K
12:43 65.37 65.37 65.36 65.36 3.8K
12:44 65.34 65.35 65.34 65.35 3.2K
12:45 65.33 65.34 65.33 65.34 2.8K
12:46 65.32 65.32 65.32 65.32 0.3K
12:47 65.33 65.33 65.33 65.33 2.4K
12:48 65.33 65.33 65.32 65.33 1.0K
12:49 65.33 65.33 65.33 65.33 2.2K
12:52 65.32 65.33 65.32 65.32 3.3K
12:53 65.33 65.33 65.32 65.33 0.9K
12:54 65.33 65.33 65.33 65.33 1.1K
12:55 65.33 65.33 65.33 65.33 2.3K
12:56 65.32 65.32 65.32 65.32 0.2K
12:57 65.32 65.32 65.31 65.31 1.1K
12:58 65.33 65.33 65.33 65.33 1.0K
13:00 65.33 65.33 65.33 65.33 1.8K
13:02 65.35 65.35 65.35 65.35 1.4K
13:03 65.36 65.36 65.36 65.36 0.3K
13:04 65.36 65.36 65.36 65.36 0.5K
13:05 65.36 65.36 65.34 65.34 2.0K
13:06 65.34 65.36 65.34 65.35 6.2K
13:07 65.35 65.35 65.35 65.35 2.5K
13:08 65.35 65.35 65.34 65.34 2.6K
13:09 65.35 65.35 65.35 65.35 0.4K
13:10 65.35 65.38 65.35 65.38 1.8K
13:11 65.37 65.38 65.37 65.38 3.6K
13:12 65.38 65.38 65.37 65.37 4.2K
13:13 65.35 65.36 65.35 65.36 2.1K
13:14 65.34 65.34 65.34 65.33 1.7K
13:15 65.34 65.34 65.34 65.34 2.6K
13:16 65.34 65.34 65.34 65.34 1.1K
13:17 65.34 65.35 65.34 65.35 2.2K
13:18 65.33 65.33 65.30 65.30 5.4K
13:19 65.30 65.30 65.30 65.30 0.7K
13:21 65.30 65.31 65.30 65.31 1.7K
13:22 65.31 65.31 65.31 65.31 0.6K
13:23 65.30 65.30 65.30 65.30 0.9K
13:24 65.31 65.31 65.30 65.30 1.3K
13:25 65.31 65.31 65.31 65.31 0.5K
13:26 65.31 65.31 65.31 65.31 0.6K
13:27 65.31 65.31 65.27 65.28 6.5K
13:28 65.25 65.25 65.25 65.25 0.2K
13:29 65.24 65.24 65.23 65.23 2.3K
13:30 65.25 65.25 65.25 65.25 1.5K
13:31 65.25 65.25 65.24 65.24 1.9K
13:32 65.24 65.24 65.24 65.24 4.7K
13:33 65.25 65.25 65.25 65.25 2.7K
13:34 65.25 65.25 65.25 65.25 3.3K
13:35 65.25 65.25 65.25 65.25 5.1K
13:36 65.25 65.26 65.25 65.26 1.9K
13:37 65.26 65.26 65.25 65.25 1.3K
13:38 65.25 65.26 65.25 65.26 0.6K
13:40 65.27 65.27 65.27 65.27 1.3K
13:41 65.28 65.29 65.28 65.29 1.1K
13:42 65.29 65.29 65.27 65.28 3.9K
13:43 65.27 65.27 65.26 65.26 5.3K
13:44 65.26 65.26 65.26 65.26 0.8K
13:45 65.26 65.26 65.25 65.25 2.8K
13:47 65.25 65.25 65.24 65.24 6.0K
13:48 65.24 65.24 65.24 65.24 0.7K
13:49 65.23 65.23 65.23 65.23 0.6K
13:50 65.24 65.25 65.24 65.24 0.7K
13:51 65.25 65.25 65.24 65.24 1.9K
13:52 65.25 65.25 65.24 65.25 1.6K
13:53 65.25 65.25 65.25 65.25 3.3K
13:54 65.24 65.26 65.24 65.26 2.2K
13:55 65.24 65.25 65.24 65.25 1.8K
13:56 65.25 65.25 65.25 65.25 1.0K
13:57 65.25 65.25 65.24 65.24 3.5K
13:58 65.27 65.27 65.27 65.27 2.9K
13:59 65.28 65.28 65.27 65.28 2.0K
14:00 65.28 65.31 65.28 65.30 6.4K
14:01 65.29 65.29 65.27 65.29 0.8K
14:02 65.27 65.28 65.27 65.27 4.5K
14:03 65.24 65.24 65.24 65.24 1.4K
14:04 65.26 65.26 65.24 65.24 0.9K
14:05 65.24 65.25 65.24 65.25 2.2K
14:06 65.26 65.26 65.26 65.26 0.6K
14:07 65.24 65.24 65.24 65.24 0.2K
14:08 65.26 65.26 65.22 65.26 8.3K
14:09 65.21 65.21 65.21 65.21 2.3K
14:11 65.21 65.24 65.21 65.24 3.2K
14:12 65.25 65.25 65.25 65.25 2.1K
14:13 65.22 65.22 65.22 65.22 3.6K
14:14 65.23 65.23 65.23 65.23 3.3K
14:15 65.23 65.23 65.21 65.21 3.3K
14:16 65.22 65.22 65.21 65.22 5.9K
14:18 65.21 65.21 65.18 65.19 6.3K
14:19 65.21 65.21 65.20 65.19 0.4K
14:21 65.20 65.20 65.20 65.20 1.4K
14:22 65.18 65.21 65.18 65.20 11.5K
14:23 65.23 65.23 65.23 65.23 0.6K
14:24 65.22 65.22 65.18 65.18 8.0K
14:25 65.20 65.23 65.20 65.22 2.9K
14:26 65.19 65.22 65.17 65.17 9.9K
14:27 65.17 65.17 65.17 65.17 3.9K
14:29 65.17 65.17 65.17 65.17 1.7K
14:30 65.18 65.18 65.18 65.18 0.2K
14:31 65.16 65.17 65.16 65.17 2.7K
14:32 65.15 65.15 65.13 65.14 5.9K
14:33 65.13 65.13 65.13 65.13 1.1K
14:34 65.13 65.13 65.13 65.13 1.0K
14:35 65.13 65.14 65.12 65.12 2.8K
14:36 65.12 65.13 65.12 65.13 2.1K
14:37 65.14 65.14 65.14 65.14 2.1K
14:38 65.14 65.15 65.14 65.15 2.7K
14:39 65.14 65.14 65.13 65.13 3.6K
14:40 65.14 65.18 65.14 65.18 1.4K
14:41 65.16 65.16 65.15 65.15 1.2K
14:42 65.15 65.16 65.15 65.16 1.7K
14:43 65.15 65.15 65.14 65.14 2.9K
14:44 65.15 65.19 65.14 65.14 81.2K
14:45 65.16 65.16 65.14 65.16 10.2K
14:46 65.17 65.19 65.17 65.19 0.9K
14:48 65.20 65.20 65.17 65.17 4.3K
14:49 65.17 65.17 65.13 65.13 4.8K
14:50 65.12 65.12 65.04 65.08 7.2K
14:51 65.04 65.07 65.02 65.07 17.4K
14:52 65.08 65.10 65.07 65.09 2.0K
14:53 65.10 65.10 65.10 65.10 0.6K
14:54 65.10 65.12 65.10 65.10 3.1K
14:55 65.12 65.12 65.10 65.10 2.0K
14:56 65.13 65.13 65.09 65.13 6.0K
14:57 65.13 65.13 65.11 65.12 1.9K
14:58 65.10 65.11 65.09 65.09 8.5K
14:59 65.14 65.14 65.12 65.12 1.4K
15:00 65.13 65.13 65.12 65.12 1.1K
15:01 65.13 65.13 65.11 65.12 2.2K
15:02 65.14 65.14 65.14 65.14 0.4K
15:03 65.14 65.14 65.14 65.14 1.8K
15:04 65.14 65.17 65.14 65.17 2.2K
15:05 65.14 65.14 65.14 65.14 2.9K
15:06 65.15 65.15 65.14 65.15 4.4K
15:07 65.15 65.15 65.15 65.15 1.9K
15:08 65.15 65.15 65.15 65.15 1.9K
15:09 65.18 65.19 65.16 65.18 5.6K
15:10 65.18 65.18 65.18 65.18 1.7K
15:11 65.18 65.21 65.18 65.19 3.0K
15:12 65.18 65.22 65.18 65.22 2.1K
15:13 65.20 65.22 65.19 65.22 5.7K
15:14 65.21 65.21 65.20 65.20 1.4K
15:15 65.20 65.21 65.20 65.21 2.2K
15:16 65.20 65.20 65.16 65.17 9.2K
15:17 65.18 65.18 65.16 65.17 3.2K
15:18 65.17 65.17 65.17 65.17 0.5K
15:19 65.16 65.22 65.16 65.22 1.6K
15:20 65.21 65.22 65.21 65.22 0.9K
15:21 65.24 65.24 65.24 65.24 1.4K
15:22 65.25 65.25 65.23 65.23 0.7K
15:23 65.25 65.25 65.25 65.25 0.9K
15:24 65.22 65.24 65.22 65.24 1.7K
15:25 65.22 65.24 65.22 65.24 2.3K
15:26 65.26 65.26 65.25 65.25 1.5K
15:27 65.26 65.26 65.25 65.25 1.1K
15:28 65.25 65.27 65.25 65.27 9.0K
15:29 65.29 65.29 65.27 65.29 3.2K
15:31 65.29 65.30 65.28 65.28 10.5K
15:32 65.30 65.30 65.27 65.30 3.5K
15:33 65.31 65.31 65.27 65.31 12.0K
15:34 65.30 65.32 65.28 65.32 2.1K
15:35 65.32 65.33 65.32 65.33 2.1K
15:36 65.30 65.30 65.28 65.28 3.8K
15:37 65.29 65.31 65.29 65.31 1.5K
15:38 65.30 65.32 65.30 65.32 2.9K
15:39 65.32 65.33 65.32 65.33 1.6K
15:40 65.32 65.33 65.32 65.33 3.0K
15:41 65.32 65.33 65.32 65.32 5.6K
15:42 65.32 65.33 65.32 65.32 3.2K
15:43 65.32 65.33 65.31 65.32 4.1K
15:44 65.34 65.34 65.32 65.34 2.4K
15:45 65.33 65.35 65.32 65.32 4.2K
15:46 65.33 65.33 65.31 65.31 1.4K
15:47 65.33 65.34 65.33 65.34 17.0K
15:48 65.33 65.34 65.31 65.31 5.3K
15:49 65.32 65.34 65.31 65.34 4.1K
15:50 65.32 65.37 65.32 65.34 17.6K
15:51 65.36 65.36 65.32 65.34 5.8K
15:52 65.33 65.35 65.33 65.33 3.1K
15:53 65.35 65.35 65.34 65.34 5.1K
15:54 65.35 65.37 65.35 65.37 10.5K
15:55 65.35 65.38 65.33 65.36 8.0K
15:56 65.34 65.35 65.32 65.32 8.7K
15:57 65.35 65.36 65.34 65.36 4.9K
15:58 65.33 65.34 65.33 65.34 4.6K
15:59 65.34 65.35 65.30 65.34 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available