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 65.96 65.96 65.70 65.70 63.9K
09:31 65.60 65.60 65.60 65.60 0.7K
09:32 65.63 65.63 65.56 65.62 1.3K
09:33 65.68 65.68 65.68 65.68 0.2K
09:34 65.68 65.68 65.58 65.58 1.5K
09:35 65.62 65.62 65.62 65.62 0.7K
09:36 65.63 65.65 65.61 65.61 6.4K
09:37 65.61 65.61 65.61 65.61 1.6K
09:38 65.65 65.65 65.64 65.64 2.9K
09:40 65.77 65.77 65.74 65.73 1.3K
09:42 65.80 65.80 65.80 65.80 0.5K
09:43 65.76 65.78 65.76 65.78 3.4K
09:45 65.84 65.84 65.84 65.83 0.4K
09:46 65.84 65.87 65.84 65.87 2.3K
09:48 65.85 65.85 65.85 65.85 0.7K
09:49 65.86 65.86 65.86 65.86 0.3K
09:50 65.86 65.89 65.86 65.89 5.1K
09:51 65.90 65.90 65.88 65.88 5.2K
09:52 65.88 65.88 65.87 65.88 8.0K
09:53 65.88 65.88 65.88 65.88 0.6K
09:54 65.90 65.93 65.90 65.91 2.4K
09:55 65.91 65.91 65.90 65.90 10.5K
09:56 65.92 65.92 65.92 65.92 17.0K
09:57 65.96 65.98 65.96 65.98 0.5K
09:58 65.95 65.95 65.95 65.95 0.3K
09:59 65.95 65.95 65.95 65.95 0.4K
10:00 65.97 65.97 65.96 65.96 1.9K
10:01 65.91 65.91 65.91 65.91 1.4K
10:03 65.89 65.89 65.88 65.88 0.8K
10:04 65.91 65.91 65.90 65.90 0.5K
10:05 65.90 65.90 65.90 65.90 1.5K
10:06 65.88 65.88 65.88 65.87 0.3K
10:07 65.91 65.91 65.91 65.91 0.6K
10:08 65.96 65.96 65.93 65.93 0.8K
10:09 65.94 65.94 65.94 65.94 0.5K
10:10 65.93 65.95 65.93 65.95 1.9K
10:11 65.91 65.93 65.91 65.93 0.9K
10:12 65.93 65.93 65.93 65.93 2.5K
10:13 65.92 65.94 65.92 65.94 2.2K
10:14 65.94 65.94 65.94 65.94 1.3K
10:15 65.94 65.94 65.94 65.94 0.6K
10:16 65.93 65.93 65.91 65.93 3.1K
10:17 65.93 65.94 65.92 65.92 2.2K
10:18 65.96 65.96 65.96 65.96 1.1K
10:21 65.99 66.00 65.99 66.00 9.0K
10:22 66.01 66.02 66.01 66.02 1.9K
10:23 66.02 66.02 66.00 66.00 3.3K
10:24 66.00 66.00 65.98 65.98 3.4K
10:25 65.98 65.99 65.98 65.98 3.8K
10:26 65.97 65.97 65.96 65.96 3.0K
10:27 65.97 65.97 65.94 65.94 1.5K
10:28 65.94 65.96 65.94 65.96 1.9K
10:29 65.96 65.96 65.96 65.96 5.1K
10:30 65.96 65.96 65.96 65.96 0.4K
10:31 65.95 65.97 65.95 65.97 1.0K
10:32 65.95 65.98 65.95 65.98 1.8K
10:34 65.98 65.98 65.93 65.97 0.7K
10:36 65.93 65.93 65.93 65.93 0.8K
10:37 65.96 65.96 65.95 65.96 1.0K
10:38 65.96 65.96 65.95 65.94 1.1K
10:39 65.95 65.95 65.95 65.95 1.4K
10:40 65.95 65.95 65.95 65.95 0.4K
10:41 65.96 65.97 65.96 65.97 1.4K
10:42 65.97 65.97 65.97 65.97 2.7K
10:43 66.00 66.00 66.00 66.00 1.4K
10:44 66.00 66.00 66.00 66.00 2.0K
10:45 66.03 66.03 66.03 66.03 1.1K
10:46 66.04 66.04 66.04 66.04 0.8K
10:47 66.02 66.04 66.02 66.04 1.3K
10:48 66.03 66.03 66.03 66.03 2.9K
10:49 66.03 66.03 66.03 66.03 1.6K
10:50 66.04 66.04 65.98 65.98 0.9K
10:51 66.02 66.03 66.02 66.03 2.6K
10:52 66.01 66.01 66.01 66.01 1.4K
10:53 66.00 66.00 66.00 66.00 0.5K
10:54 66.00 66.00 65.99 65.99 0.9K
10:56 65.99 66.00 65.99 66.00 1.6K
10:57 66.03 66.03 66.03 66.03 1.1K
10:58 66.01 66.01 66.00 66.00 2.1K
10:59 65.99 66.00 65.99 65.99 3.0K
11:00 66.00 66.00 65.99 66.00 10.1K
11:01 66.00 66.00 66.00 66.00 1.4K
11:02 65.97 65.97 65.97 65.97 0.2K
11:03 66.01 66.01 65.98 65.97 0.7K
11:04 65.96 65.96 65.96 65.96 0.4K
11:05 66.00 66.00 66.00 66.00 1.0K
11:06 66.01 66.02 66.01 66.02 1.0K
11:07 66.04 66.04 66.04 66.04 1.0K
11:08 66.04 66.05 66.04 66.04 4.5K
11:09 66.05 66.05 66.04 66.04 2.6K
11:10 66.05 66.05 66.05 66.05 2.0K
11:11 66.06 66.08 66.06 66.08 3.5K
11:12 66.08 66.10 66.08 66.10 2.3K
11:13 66.10 66.10 66.08 66.08 2.0K
11:15 66.11 66.11 66.11 66.11 0.6K
11:16 66.15 66.15 66.12 66.12 1.7K
11:17 66.12 66.12 66.12 66.12 1.2K
11:18 66.13 66.13 66.13 66.13 0.2K
11:19 66.14 66.17 66.12 66.12 2.6K
11:20 66.13 66.15 66.13 66.15 2.3K
11:21 66.14 66.14 66.14 66.14 0.2K
11:22 66.11 66.11 66.09 66.09 3.9K
11:23 66.10 66.10 66.10 66.10 1.2K
11:25 66.07 66.08 66.07 66.07 1.7K
11:26 66.09 66.10 66.09 66.10 1.5K
11:27 66.09 66.09 66.08 66.08 1.7K
11:28 66.11 66.11 66.11 66.11 0.3K
11:29 66.10 66.10 66.10 66.10 0.3K
11:30 66.08 66.08 66.08 66.08 1.2K
11:31 66.04 66.04 66.04 66.04 1.8K
11:32 66.06 66.06 66.05 66.05 1.1K
11:33 66.01 66.02 66.01 66.01 1.6K
11:34 66.03 66.04 66.03 66.04 1.6K
11:35 66.05 66.06 66.05 66.06 1.4K
11:37 66.11 66.11 66.11 66.11 0.7K
11:41 66.13 66.13 66.13 66.13 0.5K
11:42 66.11 66.11 66.11 66.11 1.1K
11:44 66.10 66.10 66.10 66.10 0.9K
11:45 66.08 66.10 66.07 66.06 1.6K
11:46 66.09 66.09 66.09 66.08 0.8K
11:47 66.08 66.09 66.08 66.09 0.6K
11:48 66.11 66.11 66.11 66.11 0.2K
11:49 66.13 66.13 66.13 66.13 2.8K
11:50 66.14 66.14 66.12 66.12 0.7K
11:52 66.13 66.15 66.13 66.13 0.9K
11:53 66.16 66.16 66.16 66.16 0.9K
11:55 66.18 66.18 66.18 66.18 2.6K
11:56 66.22 66.22 66.16 66.20 2.1K
11:57 66.21 66.22 66.21 66.22 0.4K
11:58 66.21 66.21 66.21 66.21 0.3K
11:59 66.23 66.23 66.22 66.22 0.5K
12:01 66.23 66.23 66.22 66.22 1.1K
12:02 66.20 66.20 66.20 66.20 1.3K
12:05 66.22 66.22 66.21 66.21 0.9K
12:06 66.21 66.21 66.20 66.20 0.7K
12:07 66.20 66.20 66.20 66.20 0.7K
12:08 66.21 66.21 66.20 66.20 1.6K
12:09 66.20 66.20 66.20 66.20 0.3K
12:10 66.19 66.19 66.18 66.18 3.6K
12:11 66.18 66.18 66.18 66.18 0.2K
12:12 66.18 66.19 66.18 66.18 3.7K
12:13 66.20 66.20 66.20 66.20 0.4K
12:14 66.18 66.19 66.18 66.18 3.7K
12:15 66.17 66.17 66.17 66.17 3.5K
12:17 66.16 66.16 66.16 66.16 0.7K
12:18 66.16 66.16 66.16 66.16 0.3K
12:19 66.15 66.15 66.15 66.15 1.1K
12:20 66.12 66.12 66.12 66.12 0.9K
12:21 66.11 66.11 66.11 66.11 0.2K
12:22 66.13 66.13 66.13 66.13 1.1K
12:25 66.13 66.13 66.13 66.13 0.5K
12:26 66.17 66.18 66.16 66.18 1.1K
12:28 66.17 66.17 66.16 66.16 1.9K
12:29 66.15 66.15 66.15 66.15 0.2K
12:30 66.15 66.16 66.15 66.16 0.5K
12:31 66.16 66.16 66.16 66.16 0.4K
12:33 66.18 66.18 66.17 66.17 3.0K
12:34 66.19 66.19 66.18 66.18 0.4K
12:35 66.19 66.19 66.19 66.19 0.7K
12:36 66.16 66.19 66.16 66.19 2.5K
12:41 66.13 66.13 66.12 66.12 1.8K
12:42 66.13 66.13 66.13 66.13 1.0K
12:43 66.09 66.11 66.08 66.08 0.6K
12:44 66.13 66.13 66.13 66.13 0.3K
12:46 66.12 66.12 66.07 66.09 1.9K
12:47 66.09 66.09 66.09 66.09 0.6K
12:48 66.07 66.10 66.07 66.10 0.4K
12:49 66.08 66.08 66.08 66.08 0.3K
12:50 66.07 66.09 66.07 66.09 0.9K
12:51 66.09 66.10 66.09 66.09 1.2K
12:52 66.11 66.14 66.11 66.14 2.5K
12:53 66.12 66.14 66.12 66.14 0.4K
12:54 66.14 66.14 66.14 66.14 1.1K
12:55 66.14 66.14 66.11 66.11 1.1K
12:56 66.11 66.11 66.10 66.10 7.8K
12:57 66.10 66.10 66.07 66.08 1.5K
12:58 66.09 66.11 66.09 66.11 2.5K
12:59 66.11 66.11 66.10 66.10 1.5K
13:00 66.10 66.10 66.09 66.09 1.4K
13:01 66.10 66.10 66.09 66.09 0.7K
13:02 66.08 66.09 66.08 66.09 3.8K
13:04 66.08 66.08 66.07 66.07 0.6K
13:05 66.06 66.06 66.06 66.06 0.7K
13:06 66.08 66.08 66.07 66.07 0.9K
13:07 66.07 66.08 66.07 66.08 0.7K
13:08 66.09 66.09 66.08 66.08 0.8K
13:09 66.09 66.09 66.09 66.09 1.1K
13:11 66.07 66.07 66.07 66.07 0.8K
13:12 66.07 66.07 66.05 66.05 0.5K
13:14 66.05 66.05 66.02 66.02 1.6K
13:15 66.01 66.01 66.01 66.01 0.7K
13:17 66.02 66.02 66.02 66.02 0.5K
13:18 66.01 66.01 66.01 66.01 2.0K
13:19 65.99 65.99 65.98 65.98 0.8K
13:20 65.97 65.98 65.97 65.98 1.9K
13:21 65.99 65.99 65.97 65.97 1.1K
13:23 66.02 66.02 66.02 66.02 0.7K
13:24 66.03 66.03 66.03 66.03 1.6K
13:28 66.05 66.06 66.05 66.05 5.0K
13:29 66.08 66.08 66.05 66.05 0.7K
13:30 66.07 66.09 66.07 66.09 0.5K
13:31 66.10 66.10 66.10 66.10 1.2K
13:32 66.10 66.10 66.09 66.09 1.3K
13:33 66.11 66.11 66.11 66.11 0.4K
13:35 66.13 66.13 66.13 66.13 0.5K
13:36 66.13 66.15 66.13 66.15 4.9K
13:37 66.13 66.14 66.13 66.13 5.1K
13:38 66.15 66.15 66.15 66.15 1.0K
13:39 66.16 66.16 66.16 66.16 0.8K
13:41 66.15 66.15 66.15 66.15 1.4K
13:43 66.19 66.19 66.19 66.19 0.2K
13:44 66.19 66.19 66.18 66.19 1.7K
13:47 66.20 66.20 66.20 66.20 0.5K
13:48 66.20 66.20 66.20 66.20 0.2K
13:49 66.19 66.19 66.19 66.19 0.3K
13:50 66.20 66.20 66.20 66.20 1.3K
13:51 66.20 66.22 66.20 66.22 1.4K
13:52 66.21 66.21 66.21 66.21 0.9K
13:53 66.22 66.22 66.22 66.22 1.1K
13:55 66.21 66.21 66.21 66.21 4.7K
13:56 66.21 66.22 66.21 66.21 3.2K
13:57 66.21 66.21 66.21 66.21 6.9K
13:59 66.20 66.21 66.20 66.21 2.2K
14:00 66.21 66.21 66.21 66.21 2.0K
14:01 66.21 66.21 66.21 66.21 1.3K
14:02 66.22 66.22 66.20 66.20 7.8K
14:04 66.20 66.20 66.20 66.19 0.7K
14:05 66.19 66.19 66.19 66.19 0.3K
14:06 66.20 66.21 66.20 66.20 1.7K
14:07 66.20 66.20 66.19 66.19 1.7K
14:08 66.19 66.19 66.18 66.18 5.1K
14:09 66.17 66.17 66.17 66.17 0.9K
14:10 66.17 66.17 66.17 66.17 0.6K
14:11 66.16 66.17 66.16 66.17 1.1K
14:12 66.18 66.18 66.16 66.16 2.8K
14:13 66.13 66.13 66.13 66.13 1.0K
14:14 66.15 66.15 66.15 66.15 0.6K
14:16 66.15 66.15 66.13 66.13 0.7K
14:17 66.11 66.11 66.11 66.11 0.3K
14:19 66.16 66.17 66.16 66.17 4.2K
14:20 66.17 66.17 66.17 66.17 0.5K
14:21 66.13 66.17 66.13 66.17 1.2K
14:23 66.20 66.21 66.20 66.21 1.0K
14:24 66.21 66.21 66.20 66.20 2.7K
14:25 66.21 66.21 66.21 66.21 6.3K
14:26 66.20 66.21 66.20 66.21 0.3K
14:27 66.19 66.19 66.19 66.19 3.1K
14:28 66.18 66.18 66.18 66.18 0.4K
14:29 66.19 66.21 66.19 66.20 8.7K
14:30 66.22 66.22 66.22 66.22 0.6K
14:32 66.22 66.24 66.22 66.24 2.4K
14:33 66.23 66.25 66.23 66.24 3.5K
14:34 66.26 66.26 66.24 66.24 0.6K
14:35 66.25 66.25 66.24 66.24 1.3K
14:36 66.25 66.25 66.25 66.25 4.5K
14:37 66.25 66.25 66.24 66.25 3.7K
14:38 66.25 66.25 66.25 66.25 0.3K
14:39 66.25 66.25 66.25 66.25 0.7K
14:40 66.25 66.25 66.23 66.23 1.1K
14:41 66.24 66.24 66.23 66.23 2.6K
14:43 66.23 66.23 66.23 66.22 0.2K
14:44 66.23 66.23 66.23 66.23 0.3K
14:45 66.20 66.21 66.20 66.21 0.9K
14:46 66.22 66.22 66.22 66.22 1.5K
14:48 66.23 66.23 66.22 66.22 0.3K
14:49 66.22 66.22 66.22 66.22 1.5K
14:50 66.25 66.25 66.25 66.25 0.6K
14:51 66.24 66.24 66.24 66.24 0.8K
14:52 66.23 66.23 66.23 66.23 0.4K
14:53 66.26 66.26 66.26 66.26 0.8K
14:55 66.28 66.28 66.28 66.28 0.6K
14:56 66.28 66.29 66.28 66.29 1.6K
14:58 66.27 66.29 66.27 66.29 1.0K
14:59 66.28 66.28 66.28 66.28 0.7K
15:00 66.30 66.30 66.30 66.30 3.7K
15:01 66.31 66.31 66.31 66.31 1.7K
15:02 66.32 66.32 66.32 66.32 0.4K
15:03 66.33 66.33 66.33 66.33 0.2K
15:04 66.33 66.34 66.33 66.33 1.6K
15:05 66.32 66.33 66.32 66.33 1.0K
15:06 66.34 66.34 66.34 66.34 0.2K
15:07 66.34 66.34 66.34 66.34 0.7K
15:08 66.34 66.34 66.34 66.34 0.8K
15:11 66.35 66.35 66.35 66.35 0.8K
15:12 66.37 66.37 66.37 66.37 4.2K
15:13 66.36 66.36 66.36 66.36 0.6K
15:14 66.38 66.38 66.38 66.38 0.3K
15:15 66.37 66.37 66.36 66.36 2.4K
15:16 66.36 66.38 66.36 66.37 2.5K
15:17 66.37 66.37 66.36 66.37 5.1K
15:18 66.37 66.37 66.36 66.36 0.5K
15:19 66.36 66.36 66.35 66.35 3.8K
15:20 66.36 66.38 66.36 66.38 7.1K
15:21 66.39 66.39 66.39 66.39 0.4K
15:22 66.38 66.40 66.38 66.40 2.5K
15:23 66.39 66.39 66.38 66.38 1.7K
15:24 66.38 66.38 66.37 66.37 1.0K
15:25 66.36 66.39 66.36 66.39 4.9K
15:26 66.38 66.40 66.38 66.39 1.9K
15:27 66.38 66.38 66.36 66.36 2.4K
15:28 66.37 66.37 66.37 66.37 1.3K
15:29 66.36 66.36 66.36 66.36 0.2K
15:30 66.36 66.36 66.32 66.32 2.1K
15:31 66.32 66.32 66.32 66.32 1.3K
15:34 66.31 66.31 66.31 66.31 1.4K
15:35 66.32 66.34 66.32 66.34 1.0K
15:36 66.34 66.34 66.33 66.33 1.8K
15:37 66.33 66.34 66.33 66.34 1.1K
15:38 66.34 66.36 66.33 66.33 3.8K
15:39 66.33 66.33 66.31 66.31 1.4K
15:40 66.32 66.33 66.31 66.31 2.2K
15:41 66.31 66.33 66.31 66.33 1.7K
15:42 66.34 66.36 66.34 66.36 2.1K
15:43 66.34 66.34 66.34 66.34 0.4K
15:44 66.34 66.34 66.32 66.32 0.7K
15:45 66.33 66.33 66.31 66.32 2.3K
15:46 66.32 66.33 66.32 66.33 1.6K
15:47 66.35 66.35 66.35 66.35 0.8K
15:48 66.35 66.36 66.34 66.34 2.9K
15:49 66.34 66.35 66.34 66.35 0.7K
15:50 66.32 66.32 66.32 66.32 0.5K
15:51 66.31 66.31 66.31 66.31 0.7K
15:52 66.33 66.35 66.32 66.35 3.3K
15:53 66.34 66.35 66.34 66.35 5.0K
15:54 66.36 66.38 66.34 66.36 4.1K
15:55 66.36 66.36 66.30 66.33 6.6K
15:56 66.35 66.35 66.34 66.35 2.7K
15:57 66.34 66.34 66.32 66.33 6.9K
15:58 66.34 66.35 66.34 66.35 5.3K
15:59 66.36 66.37 66.34 66.36 12.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available