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 65.10 65.30 65.06 65.30 28.3K
09:33 65.18 65.23 65.18 65.23 1.4K
09:36 65.16 65.16 65.16 65.16 0.5K
09:37 65.21 65.25 65.21 65.22 1.4K
09:38 65.24 65.24 65.24 65.24 0.6K
09:39 65.24 65.30 65.24 65.30 8.0K
09:40 65.27 65.30 65.27 65.30 1.5K
09:41 65.31 65.35 65.31 65.35 12.3K
09:42 65.36 65.37 65.36 65.37 4.7K
09:45 65.34 65.34 65.34 65.34 2.6K
09:46 65.28 65.31 65.28 65.28 2.2K
09:47 65.28 65.28 65.26 65.26 1.1K
09:48 65.27 65.27 65.27 65.27 0.7K
09:49 65.30 65.30 65.30 65.30 0.9K
09:50 65.32 65.32 65.32 65.32 2.3K
09:51 65.34 65.34 65.31 65.31 4.3K
09:53 65.29 65.29 65.29 65.29 0.6K
09:54 65.27 65.27 65.27 65.27 0.5K
09:56 65.30 65.30 65.29 65.30 1.3K
09:59 65.32 65.32 65.30 65.30 1.1K
10:00 65.27 65.28 65.27 65.28 0.8K
10:01 65.29 65.29 65.29 65.29 1.0K
10:03 65.31 65.31 65.30 65.30 0.7K
10:04 65.31 65.32 65.31 65.32 2.2K
10:05 65.33 65.33 65.33 65.33 0.8K
10:06 65.32 65.32 65.32 65.32 0.3K
10:07 65.30 65.31 65.30 65.31 0.7K
10:08 65.28 65.30 65.28 65.30 0.4K
10:09 65.29 65.30 65.26 65.28 2.3K
10:10 65.31 65.31 65.31 65.31 0.2K
10:11 65.30 65.32 65.30 65.32 2.4K
10:12 65.29 65.29 65.29 65.29 1.6K
10:14 65.31 65.33 65.31 65.33 0.6K
10:15 65.31 65.35 65.31 65.35 0.4K
10:16 65.34 65.34 65.34 65.33 1.1K
10:17 65.34 65.34 65.31 65.31 3.4K
10:18 65.32 65.32 65.32 65.32 0.7K
10:19 65.28 65.29 65.28 65.29 0.8K
10:21 65.31 65.32 65.30 65.32 0.7K
10:22 65.32 65.32 65.30 65.30 1.2K
10:23 65.29 65.29 65.29 65.29 1.0K
10:25 65.32 65.34 65.32 65.34 0.6K
10:26 65.34 65.36 65.34 65.36 2.0K
10:27 65.35 65.35 65.33 65.33 1.4K
10:29 65.33 65.33 65.33 65.33 0.5K
10:30 65.35 65.36 65.34 65.34 4.1K
10:31 65.34 65.34 65.34 65.34 2.1K
10:34 65.32 65.32 65.30 65.30 0.5K
10:35 65.28 65.29 65.28 65.29 1.4K
10:36 65.30 65.30 65.30 65.30 0.7K
10:38 65.30 65.30 65.29 65.29 1.8K
10:39 65.31 65.31 65.31 65.31 4.4K
10:40 65.30 65.32 65.30 65.32 0.5K
10:41 65.35 65.35 65.35 65.35 0.4K
10:42 65.34 65.34 65.34 65.33 0.3K
10:43 65.33 65.34 65.33 65.34 0.6K
10:44 65.32 65.32 65.32 65.32 0.2K
10:45 65.33 65.33 65.32 65.33 1.6K
10:46 65.34 65.34 65.34 65.34 1.0K
10:47 65.34 65.34 65.29 65.29 1.5K
10:49 65.35 65.35 65.35 65.35 0.4K
10:50 65.35 65.36 65.35 65.36 0.9K
10:51 65.38 65.38 65.38 65.38 0.1K
10:52 65.39 65.39 65.39 65.39 1.2K
10:53 65.39 65.39 65.39 65.39 1.0K
10:54 65.40 65.41 65.40 65.41 1.0K
10:55 65.44 65.44 65.40 65.40 1.3K
10:56 65.40 65.40 65.39 65.39 1.1K
10:58 65.42 65.42 65.41 65.41 1.3K
10:59 65.42 65.42 65.42 65.42 0.4K
11:00 65.42 65.42 65.42 65.42 0.1K
11:01 65.41 65.41 65.41 65.41 1.3K
11:02 65.39 65.39 65.39 65.39 1.2K
11:03 65.39 65.39 65.39 65.39 0.5K
11:04 65.37 65.39 65.37 65.39 10.8K
11:05 65.38 65.38 65.38 65.38 0.5K
11:07 65.40 65.40 65.40 65.40 0.9K
11:08 65.40 65.40 65.40 65.40 0.4K
11:10 65.41 65.42 65.41 65.42 1.1K
11:11 65.43 65.43 65.43 65.43 0.7K
11:12 65.38 65.38 65.38 65.38 0.5K
11:13 65.39 65.39 65.39 65.39 0.4K
11:14 65.39 65.39 65.39 65.39 1.0K
11:16 65.41 65.42 65.41 65.42 0.5K
11:17 65.43 65.44 65.43 65.43 2.6K
11:18 65.44 65.44 65.43 65.43 2.1K
11:20 65.45 65.45 65.45 65.45 1.1K
11:22 65.45 65.46 65.45 65.46 5.5K
11:23 65.46 65.46 65.46 65.46 1.8K
11:24 65.46 65.46 65.46 65.46 1.3K
11:25 65.43 65.43 65.43 65.43 0.4K
11:26 65.44 65.44 65.44 65.44 1.4K
11:29 65.43 65.43 65.42 65.42 7.3K
11:31 65.42 65.42 65.40 65.40 2.5K
11:32 65.41 65.41 65.41 65.41 1.5K
11:33 65.41 65.42 65.41 65.42 0.5K
11:35 65.44 65.44 65.44 65.44 0.5K
11:36 65.43 65.43 65.43 65.43 0.2K
11:39 65.43 65.43 65.41 65.41 1.9K
11:40 65.39 65.45 65.39 65.43 1.6K
11:41 65.42 65.44 65.42 65.44 0.5K
11:42 65.43 65.43 65.43 65.43 0.2K
11:43 65.43 65.43 65.43 65.43 0.8K
11:44 65.43 65.43 65.43 65.43 0.2K
11:45 65.42 65.42 65.41 65.41 2.1K
11:46 65.40 65.40 65.40 65.40 1.8K
11:48 65.38 65.38 65.38 65.38 2.4K
11:49 65.35 65.35 65.35 65.35 0.5K
11:50 65.35 65.37 65.35 65.37 1.7K
11:53 65.34 65.34 65.34 65.34 0.7K
11:55 65.39 65.39 65.39 65.39 0.2K
11:57 65.38 65.38 65.38 65.38 0.8K
11:59 65.35 65.35 65.34 65.34 6.4K
12:01 65.36 65.36 65.36 65.36 0.9K
12:02 65.32 65.32 65.32 65.32 0.4K
12:03 65.34 65.34 65.34 65.34 0.9K
12:04 65.35 65.36 65.35 65.36 1.7K
12:05 65.35 65.35 65.35 65.35 1.6K
12:06 65.34 65.34 65.34 65.34 0.4K
12:07 65.33 65.33 65.33 65.33 2.0K
12:09 65.33 65.33 65.33 65.33 0.8K
12:12 65.36 65.36 65.36 65.36 0.4K
12:13 65.37 65.37 65.37 65.37 0.6K
12:16 65.34 65.34 65.34 65.34 0.5K
12:17 65.34 65.34 65.34 65.33 0.5K
12:19 65.34 65.34 65.33 65.33 1.4K
12:20 65.34 65.34 65.34 65.34 1.5K
12:21 65.35 65.36 65.35 65.36 0.9K
12:22 65.34 65.34 65.34 65.34 0.4K
12:24 65.33 65.36 65.33 65.36 1.1K
12:25 65.35 65.35 65.32 65.35 0.8K
12:29 65.37 65.37 65.37 65.37 0.5K
12:30 65.39 65.39 65.39 65.39 0.6K
12:32 65.39 65.39 65.38 65.38 1.4K
12:34 65.36 65.36 65.36 65.36 0.2K
12:35 65.38 65.38 65.38 65.38 0.7K
12:36 65.37 65.37 65.37 65.37 1.9K
12:39 65.35 65.35 65.35 65.35 0.2K
12:41 65.37 65.37 65.37 65.37 0.3K
12:42 65.36 65.36 65.36 65.36 0.5K
12:43 65.35 65.35 65.35 65.35 0.2K
12:45 65.37 65.37 65.36 65.36 1.1K
12:47 65.37 65.37 65.37 65.37 0.4K
12:49 65.34 65.35 65.34 65.35 0.6K
12:50 65.36 65.37 65.36 65.37 0.4K
12:51 65.38 65.38 65.38 65.38 0.4K
12:53 65.39 65.39 65.39 65.39 0.9K
12:54 65.40 65.40 65.40 65.40 0.2K
12:55 65.42 65.42 65.41 65.41 1.1K
12:56 65.40 65.40 65.40 65.40 0.4K
12:57 65.41 65.41 65.41 65.41 0.8K
13:01 65.41 65.41 65.39 65.41 0.8K
13:02 65.42 65.42 65.42 65.42 0.2K
13:03 65.42 65.42 65.42 65.42 0.7K
13:04 65.42 65.42 65.42 65.42 0.9K
13:06 65.42 65.42 65.42 65.42 1.6K
13:07 65.43 65.43 65.43 65.43 1.6K
13:08 65.43 65.43 65.42 65.42 0.3K
13:09 65.41 65.41 65.40 65.40 2.8K
13:12 65.45 65.45 65.45 65.45 1.3K
13:13 65.43 65.45 65.43 65.45 3.3K
13:14 65.45 65.45 65.45 65.45 3.2K
13:15 65.45 65.45 65.45 65.45 0.4K
13:16 65.44 65.45 65.44 65.45 1.2K
13:17 65.45 65.45 65.44 65.45 1.3K
13:18 65.45 65.45 65.45 65.45 1.5K
13:19 65.45 65.45 65.45 65.45 0.6K
13:21 65.46 65.46 65.46 65.46 0.4K
13:22 65.47 65.47 65.47 65.47 1.6K
13:23 65.46 65.46 65.46 65.46 0.3K
13:25 65.47 65.47 65.47 65.47 0.5K
13:27 65.47 65.47 65.47 65.47 0.2K
13:28 65.47 65.47 65.47 65.47 0.3K
13:29 65.49 65.49 65.48 65.48 0.5K
13:30 65.50 65.50 65.49 65.49 1.2K
13:32 65.47 65.49 65.47 65.49 0.6K
13:33 65.48 65.49 65.48 65.49 1.6K
13:37 65.48 65.50 65.48 65.50 0.5K
13:38 65.49 65.49 65.49 65.49 0.9K
13:39 65.50 65.50 65.50 65.50 0.4K
13:40 65.50 65.52 65.50 65.52 9.0K
13:41 65.53 65.53 65.53 65.53 0.3K
13:42 65.52 65.52 65.52 65.52 0.5K
13:44 65.53 65.53 65.53 65.53 1.0K
13:45 65.53 65.53 65.53 65.53 0.2K
13:46 65.53 65.54 65.53 65.54 1.4K
13:47 65.53 65.54 65.53 65.53 1.1K
13:49 65.55 65.56 65.55 65.56 0.9K
13:50 65.56 65.57 65.56 65.57 3.8K
13:51 65.59 65.59 65.59 65.58 1.0K
13:52 65.58 65.58 65.58 65.58 1.1K
13:53 65.59 65.59 65.59 65.59 0.4K
13:54 65.58 65.58 65.58 65.58 0.7K
13:55 65.58 65.58 65.58 65.58 0.8K
13:56 65.58 65.58 65.58 65.58 0.7K
13:57 65.58 65.58 65.57 65.57 0.7K
13:58 65.58 65.58 65.58 65.58 1.8K
14:00 65.57 65.57 65.57 65.57 1.0K
14:01 65.57 65.59 65.57 65.59 2.7K
14:02 65.58 65.59 65.58 65.59 1.2K
14:03 65.58 65.58 65.58 65.58 0.4K
14:04 65.58 65.58 65.58 65.58 0.4K
14:05 65.57 65.57 65.57 65.57 0.5K
14:06 65.58 65.58 65.58 65.58 0.7K
14:07 65.58 65.58 65.58 65.58 0.3K
14:08 65.58 65.58 65.58 65.58 0.3K
14:09 65.58 65.58 65.58 65.58 0.9K
14:10 65.59 65.59 65.59 65.59 0.3K
14:12 65.59 65.60 65.59 65.60 2.9K
14:13 65.59 65.59 65.59 65.59 0.9K
14:15 65.59 65.59 65.59 65.59 0.9K
14:18 65.59 65.59 65.59 65.59 0.5K
14:19 65.58 65.60 65.58 65.60 0.6K
14:20 65.59 65.62 65.59 65.61 1.2K
14:22 65.63 65.63 65.63 65.63 0.3K
14:23 65.64 65.64 65.64 65.64 0.7K
14:25 65.64 65.64 65.64 65.64 2.5K
14:28 65.64 65.64 65.64 65.64 0.4K
14:29 65.64 65.64 65.64 65.64 0.3K
14:30 65.65 65.65 65.65 65.65 0.4K
14:31 65.66 65.66 65.66 65.66 0.1K
14:32 65.66 65.66 65.66 65.66 0.1K
14:33 65.66 65.68 65.66 65.68 0.6K
14:34 65.68 65.68 65.68 65.68 1.3K
14:35 65.68 65.68 65.68 65.68 0.3K
14:36 65.68 65.69 65.68 65.69 0.7K
14:37 65.68 65.68 65.68 65.68 0.4K
14:39 65.69 65.69 65.69 65.69 1.1K
14:40 65.69 65.69 65.69 65.69 0.2K
14:41 65.68 65.68 65.68 65.68 0.3K
14:43 65.69 65.69 65.69 65.69 2.1K
14:44 65.69 65.69 65.67 65.67 1.1K
14:47 65.68 65.68 65.68 65.68 0.6K
14:49 65.67 65.67 65.65 65.65 1.2K
14:50 65.62 65.62 65.62 65.62 0.1K
14:51 65.65 65.66 65.65 65.66 0.7K
14:52 65.68 65.68 65.68 65.68 0.5K
14:53 65.70 65.70 65.69 65.69 0.6K
14:56 65.67 65.67 65.67 65.67 2.3K
14:57 65.68 65.68 65.68 65.68 0.2K
14:58 65.67 65.67 65.67 65.67 1.1K
15:00 65.68 65.68 65.68 65.68 0.1K
15:01 65.67 65.67 65.66 65.66 1.0K
15:02 65.65 65.65 65.65 65.65 0.8K
15:03 65.65 65.65 65.65 65.65 0.2K
15:04 65.64 65.64 65.63 65.63 0.8K
15:05 65.62 65.62 65.62 65.62 1.3K
15:08 65.63 65.63 65.63 65.63 0.6K
15:10 65.64 65.64 65.62 65.62 5.0K
15:11 65.63 65.63 65.62 65.62 0.8K
15:12 65.63 65.63 65.63 65.63 0.8K
15:13 65.62 65.62 65.62 65.62 1.2K
15:14 65.62 65.62 65.62 65.62 1.4K
15:15 65.62 65.62 65.62 65.62 1.5K
15:16 65.64 65.64 65.64 65.64 3.5K
15:19 65.63 65.63 65.63 65.63 0.3K
15:20 65.62 65.63 65.61 65.62 4.0K
15:21 65.63 65.63 65.63 65.63 4.2K
15:22 65.63 65.63 65.61 65.61 1.1K
15:23 65.62 65.62 65.61 65.61 7.8K
15:24 65.61 65.61 65.61 65.61 2.3K
15:25 65.61 65.62 65.61 65.62 2.7K
15:26 65.64 65.65 65.63 65.65 2.8K
15:27 65.65 65.65 65.64 65.64 1.7K
15:28 65.65 65.65 65.64 65.65 1.3K
15:29 65.66 65.66 65.65 65.65 2.2K
15:30 65.65 65.65 65.63 65.64 8.8K
15:31 65.63 65.63 65.63 65.63 1.1K
15:32 65.64 65.64 65.61 65.61 2.9K
15:33 65.58 65.58 65.58 65.58 0.8K
15:34 65.58 65.59 65.58 65.59 1.8K
15:35 65.58 65.58 65.58 65.58 0.4K
15:36 65.57 65.57 65.56 65.56 2.5K
15:37 65.56 65.56 65.56 65.56 0.8K
15:39 65.54 65.54 65.52 65.52 1.1K
15:40 65.53 65.53 65.52 65.52 1.8K
15:41 65.52 65.52 65.52 65.52 1.2K
15:42 65.51 65.53 65.51 65.52 4.2K
15:43 65.54 65.55 65.54 65.55 1.4K
15:44 65.55 65.56 65.54 65.54 1.7K
15:45 65.56 65.56 65.56 65.56 0.5K
15:46 65.57 65.57 65.56 65.56 1.9K
15:48 65.54 65.54 65.53 65.53 2.9K
15:49 65.54 65.59 65.54 65.58 1.3K
15:50 65.58 65.58 65.55 65.56 4.5K
15:51 65.56 65.58 65.56 65.58 1.5K
15:53 65.60 65.60 65.60 65.60 1.2K
15:54 65.61 65.63 65.59 65.62 1.2K
15:55 65.59 65.59 65.56 65.57 4.3K
15:56 65.57 65.57 65.55 65.55 1.2K
15:57 65.53 65.53 65.52 65.52 1.6K
15:58 65.52 65.54 65.52 65.54 2.5K
15:59 65.54 65.54 65.51 65.54 49.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available