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 66.46 66.60 66.45 66.45 137.0K
09:31 66.38 66.38 66.37 66.37 1.4K
09:32 66.37 66.37 66.37 66.37 1.1K
09:33 66.44 66.52 66.41 66.41 56.0K
09:34 66.41 66.51 66.39 66.51 5.8K
09:35 66.51 66.58 66.48 66.58 6.3K
09:36 66.57 66.57 66.57 66.57 2.7K
09:37 66.63 66.63 66.52 66.55 3.2K
09:38 66.53 66.53 66.50 66.50 1.1K
09:39 66.50 66.50 66.50 66.50 2.4K
09:40 66.41 66.46 66.41 66.45 3.3K
09:41 66.51 66.57 66.48 66.57 2.9K
09:42 66.54 66.54 66.49 66.51 8.5K
09:43 66.47 66.49 66.47 66.49 39.7K
09:44 66.49 66.51 66.46 66.51 13.1K
09:45 66.49 66.51 66.49 66.51 6.3K
09:46 66.54 66.55 66.54 66.55 3.7K
09:47 66.54 66.54 66.54 66.54 2.5K
09:48 66.58 66.63 66.58 66.63 5.9K
09:49 66.64 66.64 66.62 66.62 4.5K
09:50 66.65 66.66 66.64 66.66 10.4K
09:52 66.64 66.64 66.64 66.64 0.3K
09:53 66.59 66.62 66.59 66.60 4.2K
09:54 66.63 66.63 66.63 66.63 0.5K
09:55 66.62 66.62 66.61 66.61 3.9K
09:56 66.60 66.62 66.59 66.59 2.0K
09:57 66.58 66.59 66.57 66.59 5.1K
09:59 66.59 66.59 66.59 66.59 2.9K
10:00 66.59 66.59 66.55 66.55 1.5K
10:01 66.49 66.49 66.47 66.47 1.0K
10:02 66.47 66.47 66.47 66.47 0.7K
10:03 66.40 66.40 66.40 66.40 0.4K
10:04 66.51 66.53 66.50 66.50 2.1K
10:05 66.51 66.51 66.48 66.48 1.9K
10:06 66.45 66.47 66.43 66.43 1.7K
10:07 66.46 66.46 66.46 66.46 1.3K
10:09 66.45 66.45 66.45 66.45 0.8K
10:10 66.49 66.49 66.49 66.49 0.5K
10:11 66.49 66.49 66.49 66.49 2.4K
10:12 66.51 66.51 66.47 66.47 0.6K
10:13 66.47 66.47 66.46 66.46 0.8K
10:14 66.49 66.49 66.49 66.49 3.8K
10:15 66.47 66.47 66.47 66.47 0.5K
10:16 66.46 66.46 66.46 66.45 1.0K
10:18 66.50 66.53 66.50 66.52 1.2K
10:19 66.54 66.54 66.54 66.54 0.2K
10:20 66.54 66.54 66.54 66.54 3.6K
10:23 66.47 66.47 66.47 66.47 0.3K
10:24 66.48 66.48 66.44 66.44 12.6K
10:25 66.45 66.45 66.42 66.42 0.9K
10:26 66.40 66.40 66.36 66.36 0.9K
10:27 66.41 66.41 66.41 66.41 1.1K
10:28 66.33 66.33 66.33 66.33 0.3K
10:29 66.35 66.35 66.32 66.33 1.1K
10:30 66.22 66.29 66.22 66.29 2.9K
10:31 66.26 66.26 66.22 66.22 1.6K
10:32 66.24 66.25 66.24 66.25 1.6K
10:33 66.25 66.25 66.23 66.24 1.4K
10:34 66.26 66.26 66.20 66.21 1.7K
10:35 66.19 66.22 66.19 66.22 4.3K
10:36 66.21 66.21 66.19 66.20 2.5K
10:37 66.14 66.14 66.14 66.14 2.5K
10:38 66.13 66.15 66.11 66.13 2.3K
10:40 66.13 66.13 66.13 66.13 3.8K
10:41 66.14 66.14 66.11 66.11 1.7K
10:42 66.11 66.11 66.09 66.09 2.0K
10:43 66.09 66.09 66.05 66.05 1.4K
10:44 66.10 66.10 66.10 66.10 0.4K
10:45 66.14 66.14 66.12 66.12 4.2K
10:46 66.09 66.10 66.03 66.05 2.4K
10:47 66.07 66.07 66.07 66.07 0.4K
10:48 66.09 66.09 66.09 66.09 2.0K
10:49 66.05 66.05 65.95 65.95 4.2K
10:50 65.96 65.99 65.95 65.95 0.9K
10:51 65.95 65.95 65.94 65.94 2.6K
10:53 65.97 66.00 65.97 66.00 1.5K
10:54 66.01 66.04 66.01 66.01 1.1K
10:55 66.05 66.06 66.05 66.06 4.3K
10:56 66.05 66.05 65.98 66.01 2.5K
10:57 66.02 66.04 65.99 65.99 31.9K
10:58 66.03 66.03 66.03 66.03 8.5K
10:59 65.99 65.99 65.95 65.94 0.5K
11:00 65.94 65.94 65.93 65.93 0.9K
11:01 65.94 65.96 65.94 65.96 2.3K
11:02 65.96 65.96 65.95 65.95 1.8K
11:03 65.96 65.96 65.95 65.95 1.3K
11:04 65.92 65.92 65.84 65.84 3.1K
11:06 65.89 65.91 65.89 65.89 3.1K
11:07 65.84 65.84 65.84 65.84 1.2K
11:08 65.92 65.94 65.92 65.94 2.2K
11:09 65.95 65.98 65.95 65.98 5.4K
11:10 65.97 65.98 65.96 65.98 2.4K
11:11 65.96 65.98 65.96 65.98 1.4K
11:12 65.97 65.97 65.97 65.97 0.9K
11:13 65.99 66.00 65.99 66.00 1.5K
11:14 66.01 66.01 66.01 66.01 2.8K
11:16 66.02 66.04 66.02 66.04 1.4K
11:17 66.04 66.04 66.03 66.04 1.0K
11:19 66.04 66.05 66.04 66.05 2.6K
11:20 66.05 66.05 66.04 66.05 4.2K
11:21 66.03 66.03 66.03 66.03 0.3K
11:22 66.03 66.04 66.03 66.03 143.4K
11:23 66.05 66.05 66.03 66.03 0.3K
11:24 66.05 66.05 66.05 66.05 0.4K
11:25 66.03 66.03 66.02 66.02 1.7K
11:26 66.01 66.01 65.98 65.97 1.0K
11:27 66.01 66.01 65.98 66.01 1.5K
11:28 65.97 65.97 65.97 65.97 0.3K
11:30 65.97 65.97 65.97 65.97 1.0K
11:32 65.99 65.99 65.98 65.98 5.4K
11:33 65.99 65.99 65.99 65.99 6.0K
11:34 65.99 65.99 65.98 65.98 4.6K
11:35 65.98 66.00 65.95 65.95 3.4K
11:36 66.00 66.00 65.98 65.98 0.6K
11:37 65.99 65.99 65.98 65.97 4.1K
11:38 65.95 65.95 65.95 65.95 0.3K
11:39 65.93 65.97 65.93 65.97 1.1K
11:40 65.96 65.96 65.96 65.96 0.4K
11:41 66.00 66.00 66.00 66.00 0.3K
11:42 66.00 66.02 66.00 66.02 2.0K
11:43 66.04 66.04 66.04 66.04 0.8K
11:44 66.03 66.06 66.03 66.06 0.7K
11:45 66.08 66.08 66.08 66.08 0.9K
11:46 66.09 66.09 66.06 66.06 1.4K
11:47 66.04 66.07 66.03 66.03 2.1K
11:48 66.03 66.05 66.03 66.04 1.9K
11:49 66.03 66.04 66.03 66.04 1.1K
11:50 66.10 66.10 66.04 66.04 1.8K
11:51 66.04 66.04 66.04 66.04 0.4K
11:52 66.03 66.03 66.01 66.01 2.0K
11:53 66.01 66.01 65.98 65.98 0.8K
11:54 65.97 65.97 65.95 65.95 3.9K
11:55 65.96 65.96 65.90 65.94 1.0K
11:56 65.97 65.99 65.97 65.99 2.5K
11:58 66.02 66.02 66.02 66.02 0.2K
11:59 66.01 66.01 65.98 66.00 1.9K
12:00 66.03 66.03 65.99 66.00 3.5K
12:01 65.99 66.00 65.99 65.99 8.5K
12:02 65.99 65.99 65.92 65.96 7.4K
12:03 65.92 65.96 65.92 65.92 3.8K
12:04 65.96 65.96 65.90 65.96 6.2K
12:05 65.97 66.01 65.97 65.98 7.6K
12:06 65.98 65.99 65.97 65.99 3.3K
12:07 65.98 65.99 65.98 65.99 2.8K
12:08 66.01 66.01 65.95 65.97 5.2K
12:09 66.03 66.03 65.98 65.98 1.4K
12:10 66.00 66.00 66.00 66.00 1.3K
12:11 66.00 66.00 65.98 65.98 1.2K
12:12 65.99 65.99 65.96 65.96 3.6K
12:13 65.97 65.97 65.96 65.96 2.0K
12:15 65.96 65.98 65.95 65.98 2.1K
12:16 65.98 65.98 65.97 65.97 2.0K
12:17 65.97 65.97 65.95 65.95 1.8K
12:18 65.94 65.94 65.93 65.93 1.5K
12:21 65.94 65.94 65.92 65.92 0.7K
12:22 65.93 65.97 65.93 65.97 1.7K
12:23 65.96 65.96 65.96 65.96 0.2K
12:25 65.96 65.96 65.96 65.96 0.8K
12:26 65.97 65.99 65.97 65.97 2.3K
12:28 65.97 65.97 65.97 65.97 0.7K
12:29 65.95 65.99 65.95 65.99 8.2K
12:30 65.98 65.98 65.97 65.97 0.8K
12:31 65.98 65.99 65.98 65.99 1.1K
12:32 65.95 65.96 65.95 65.96 0.9K
12:33 65.95 65.96 65.94 65.96 0.8K
12:34 65.95 65.95 65.94 65.94 0.6K
12:35 65.94 65.94 65.94 65.94 0.3K
12:36 65.90 65.93 65.90 65.93 2.2K
12:37 65.96 65.96 65.96 65.96 0.4K
12:38 65.93 65.95 65.92 65.92 0.9K
12:39 65.96 65.96 65.96 65.96 2.1K
12:40 65.95 65.95 65.95 65.94 1.5K
12:41 65.94 65.94 65.94 65.94 13.2K
12:43 65.95 65.95 65.95 65.95 2.0K
12:44 65.94 65.94 65.94 65.94 0.3K
12:45 65.96 65.97 65.96 65.97 2.6K
12:46 65.96 65.96 65.94 65.94 1.5K
12:47 65.93 65.94 65.93 65.94 2.5K
12:48 65.92 65.99 65.92 65.95 1.1K
12:49 65.91 65.96 65.91 65.96 2.0K
12:51 65.94 65.98 65.94 65.98 3.5K
12:52 65.94 65.98 65.94 65.97 14.1K
12:53 65.99 65.99 65.99 65.99 0.2K
12:54 65.97 65.99 65.97 65.98 1.6K
12:55 65.99 65.99 65.97 65.97 1.1K
12:56 65.96 65.97 65.95 65.95 12.0K
12:57 65.91 65.96 65.91 65.96 8.2K
12:59 65.96 65.96 65.96 65.96 0.1K
13:00 65.96 65.96 65.96 65.96 1.1K
13:02 65.96 65.99 65.96 65.99 3.7K
13:03 65.97 65.99 65.97 65.99 2.3K
13:04 66.00 66.00 66.00 66.00 0.5K
13:05 66.01 66.01 66.01 66.01 0.9K
13:06 66.01 66.01 66.00 66.01 8.4K
13:07 66.01 66.01 66.01 66.01 1.1K
13:08 66.01 66.01 66.01 66.01 0.1K
13:09 65.96 65.96 65.96 65.96 0.9K
13:10 65.99 65.99 65.99 65.99 0.4K
13:11 65.99 65.99 65.99 65.99 1.2K
13:12 65.95 65.95 65.95 65.94 1.1K
13:14 65.99 65.99 65.99 65.99 1.2K
13:15 65.99 65.99 65.99 65.99 1.0K
13:16 65.98 65.98 65.96 65.97 9.0K
13:18 65.98 65.98 65.90 65.90 8.0K
13:19 65.97 66.00 65.96 65.96 16.4K
13:20 65.98 65.98 65.98 65.98 1.3K
13:21 65.97 65.98 65.97 65.98 4.2K
13:22 65.98 65.98 65.92 65.92 1.2K
13:23 65.97 65.98 65.97 65.98 2.9K
13:24 65.99 65.99 65.99 65.99 0.3K
13:26 66.00 66.00 65.99 66.00 1.5K
13:27 66.00 66.00 66.00 66.00 1.5K
13:28 65.99 65.99 65.99 65.99 1.3K
13:29 66.00 66.00 66.00 66.00 4.7K
13:30 65.98 65.98 65.98 65.98 0.4K
13:31 65.98 65.98 65.98 65.98 0.3K
13:32 65.97 65.97 65.96 65.97 3.4K
13:33 65.98 66.00 65.98 66.00 1.3K
13:34 66.00 66.00 65.98 65.98 2.1K
13:35 65.98 65.98 65.96 65.96 1.1K
13:36 65.95 65.98 65.95 65.98 0.7K
13:37 65.96 65.99 65.96 65.97 34.8K
13:38 65.97 65.97 65.97 65.97 2.1K
13:39 65.97 66.00 65.97 66.00 9.3K
13:40 66.00 66.00 65.98 65.98 5.4K
13:41 65.98 65.98 65.98 65.98 0.4K
13:42 65.97 66.00 65.97 66.00 0.6K
13:43 65.99 65.99 65.99 65.99 2.1K
13:44 66.00 66.00 65.99 65.99 3.5K
13:46 66.00 66.00 66.00 66.00 0.3K
13:47 66.01 66.02 66.00 66.02 1.7K
13:48 66.00 66.01 65.99 65.99 2.3K
13:49 65.98 66.00 65.98 66.00 0.3K
13:50 66.00 66.02 66.00 66.02 1.2K
13:51 66.02 66.02 66.01 66.01 1.2K
13:52 65.98 66.01 65.98 66.01 2.1K
13:53 66.01 66.01 66.01 66.01 1.3K
13:54 66.01 66.04 66.01 66.04 0.7K
13:55 66.04 66.04 66.04 66.04 0.5K
13:56 66.05 66.05 66.04 66.04 3.2K
13:57 66.04 66.04 66.00 66.00 2.9K
13:58 66.04 66.04 66.04 66.04 0.7K
13:59 66.06 66.06 66.06 66.06 2.3K
14:00 66.26 66.28 66.26 66.28 6.2K
14:01 66.11 66.22 66.11 66.21 10.8K
14:02 66.23 66.30 66.23 66.30 3.0K
14:03 66.30 66.39 66.30 66.36 26.8K
14:04 66.41 66.41 66.35 66.35 26.1K
14:05 66.34 66.34 66.33 66.33 3.1K
14:06 66.32 66.32 66.23 66.23 3.5K
14:07 66.25 66.25 66.22 66.22 67.2K
14:08 66.21 66.25 66.21 66.23 4.8K
14:09 66.24 66.24 66.20 66.19 2.2K
14:10 66.14 66.15 66.14 66.14 0.8K
14:11 66.17 66.18 66.17 66.18 21.2K
14:12 66.18 66.18 66.16 66.16 1.8K
14:13 66.13 66.14 66.06 66.06 14.3K
14:14 66.06 66.06 66.03 66.04 5.0K
14:15 66.01 66.03 65.95 66.01 11.9K
14:16 66.06 66.08 66.04 66.08 1.4K
14:17 66.08 66.11 66.05 66.08 44.3K
14:18 66.07 66.07 66.07 66.07 0.4K
14:19 66.11 66.14 66.11 66.14 0.1K
14:20 66.11 66.11 65.96 66.06 3.6K
14:21 66.07 66.08 66.05 66.08 2.3K
14:22 66.13 66.16 66.13 66.15 24.5K
14:23 66.17 66.17 66.16 66.17 1.2K
14:24 66.17 66.17 66.17 66.17 0.6K
14:25 66.17 66.19 66.13 66.19 1.6K
14:26 66.22 66.22 66.21 66.21 1.0K
14:27 66.17 66.21 66.16 66.19 8.7K
14:28 66.20 66.20 66.20 66.19 9.8K
14:29 66.22 66.24 66.19 66.20 19.8K
14:30 66.20 66.24 66.14 66.21 12.5K
14:31 66.18 66.18 66.10 66.17 21.7K
14:32 66.17 66.17 66.06 66.06 7.3K
14:33 66.05 66.05 65.99 66.05 1.9K
14:34 66.07 66.07 66.07 66.07 0.1K
14:35 66.04 66.08 65.99 66.08 14.2K
14:36 66.06 66.13 66.06 66.13 1.3K
14:37 66.03 66.03 66.03 66.03 1.1K
14:38 66.09 66.09 66.04 66.04 29.3K
14:39 66.05 66.05 66.00 66.01 3.2K
14:40 65.93 65.93 65.93 65.93 1.2K
14:41 65.98 66.02 65.98 65.98 4.4K
14:42 65.93 65.93 65.85 65.85 121.2K
14:43 65.84 65.86 65.84 65.86 3.6K
14:44 65.85 65.85 65.81 65.85 5.6K
14:45 65.84 65.86 65.81 65.83 2.2K
14:46 65.80 65.80 65.68 65.68 2.9K
14:47 65.81 65.81 65.81 65.81 1.7K
14:48 65.83 65.93 65.83 65.93 1.4K
14:49 65.88 65.93 65.88 65.90 2.0K
14:50 65.85 65.89 65.85 65.89 1.7K
14:51 65.76 65.84 65.76 65.83 2.7K
14:52 65.81 65.81 65.72 65.75 10.3K
14:53 65.73 65.73 65.68 65.69 2.6K
14:54 65.69 65.73 65.69 65.73 3.0K
14:55 65.78 65.78 65.78 65.78 1.0K
14:56 65.85 65.89 65.84 65.88 2.7K
14:57 65.90 65.90 65.89 65.89 3.7K
14:58 65.88 65.88 65.88 65.88 0.9K
14:59 65.97 66.00 65.96 66.00 1.9K
15:00 66.01 66.01 66.00 66.00 2.1K
15:01 65.98 66.00 65.95 65.99 9.4K
15:02 66.15 66.15 66.08 66.08 8.6K
15:03 66.09 66.09 66.05 66.08 6.1K
15:04 66.10 66.11 66.09 66.09 15.6K
15:05 66.13 66.15 66.08 66.11 14.8K
15:06 66.14 66.16 66.10 66.16 1.6K
15:07 66.18 66.21 66.13 66.13 6.8K
15:08 66.17 66.23 66.17 66.20 1.7K
15:09 66.20 66.21 66.16 66.16 2.7K
15:10 66.19 66.21 66.16 66.16 2.1K
15:11 66.16 66.16 66.10 66.11 5.6K
15:12 66.09 66.11 66.08 66.08 10.8K
15:13 66.02 66.05 66.01 66.01 4.5K
15:14 66.00 66.02 65.99 65.99 1.2K
15:15 66.03 66.08 66.03 66.07 4.7K
15:16 66.07 66.13 66.07 66.13 2.5K
15:17 66.15 66.15 66.15 66.15 1.6K
15:18 66.14 66.14 66.14 66.14 1.5K
15:19 66.08 66.12 66.05 66.08 35.1K
15:20 66.09 66.10 66.09 66.09 16.7K
15:21 66.10 66.14 66.09 66.09 3.4K
15:22 66.15 66.15 66.12 66.14 0.5K
15:23 66.16 66.21 66.16 66.21 8.1K
15:24 66.22 66.26 66.21 66.24 7.7K
15:25 66.25 66.25 66.23 66.23 2.2K
15:26 66.24 66.26 66.22 66.26 6.0K
15:27 66.26 66.27 66.26 66.27 3.0K
15:28 66.31 66.31 66.30 66.30 6.6K
15:29 66.30 66.31 66.28 66.28 2.4K
15:30 66.27 66.27 66.24 66.24 0.9K
15:31 66.25 66.25 66.18 66.20 98.8K
15:32 66.20 66.21 66.19 66.21 2.7K
15:33 66.18 66.23 66.16 66.16 10.6K
15:34 66.15 66.18 66.11 66.16 6.4K
15:35 66.19 66.21 66.16 66.17 5.3K
15:36 66.20 66.21 66.16 66.21 2.9K
15:37 66.20 66.20 66.14 66.14 127.4K
15:38 66.15 66.17 66.13 66.17 4.6K
15:39 66.16 66.21 66.13 66.14 10.1K
15:41 66.19 66.19 66.18 66.19 4.3K
15:42 66.19 66.23 66.19 66.21 40.2K
15:43 66.19 66.20 66.18 66.20 12.7K
15:44 66.20 66.20 66.20 66.20 3.4K
15:45 66.16 66.19 66.16 66.17 3.8K
15:46 66.14 66.14 66.12 66.12 3.1K
15:47 66.16 66.16 66.15 66.15 4.9K
15:48 66.20 66.20 66.16 66.16 4.7K
15:49 66.16 66.27 66.16 66.27 1.6K
15:50 66.26 66.26 66.14 66.15 4.1K
15:51 66.18 66.18 66.15 66.15 2.8K
15:52 66.13 66.16 66.13 66.16 6.6K
15:53 66.14 66.18 66.14 66.17 4.8K
15:54 66.20 66.20 66.18 66.19 10.4K
15:55 66.21 66.21 66.09 66.11 11.3K
15:56 66.12 66.12 66.04 66.04 7.6K
15:57 66.08 66.08 66.05 66.08 5.7K
15:58 66.06 66.06 66.03 66.05 5.4K
15:59 66.07 66.10 66.03 66.03 41.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available