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 65.93 65.93 65.52 65.52 91.2K
09:31 65.34 65.34 65.34 65.34 13.4K
09:32 65.62 65.62 65.62 65.62 0.5K
09:33 65.75 65.75 65.63 65.72 4.0K
09:34 65.73 65.73 65.73 65.73 0.4K
09:35 65.83 65.88 65.83 65.88 2.4K
09:36 65.89 65.92 65.89 65.92 5.1K
09:37 65.92 65.93 65.90 65.91 6.3K
09:38 65.88 65.88 65.88 65.88 2.0K
09:39 65.87 65.87 65.87 65.87 2.2K
09:40 65.85 65.85 65.83 65.84 1.8K
09:41 65.84 65.84 65.75 65.75 2.7K
09:42 65.72 65.77 65.72 65.77 1.2K
09:43 65.75 65.75 65.72 65.72 0.6K
09:44 65.72 65.74 65.72 65.74 1.4K
09:45 65.76 65.76 65.76 65.76 1.5K
09:46 65.75 65.75 65.72 65.74 6.8K
09:47 65.69 65.69 65.69 65.69 0.7K
09:48 65.66 65.77 65.66 65.77 2.0K
09:49 65.80 65.85 65.80 65.85 4.8K
09:50 65.85 65.89 65.85 65.89 2.0K
09:51 65.89 65.89 65.86 65.86 1.0K
09:52 65.89 65.89 65.88 65.88 0.9K
09:53 65.85 65.93 65.85 65.93 1.1K
09:54 65.90 65.93 65.88 65.90 3.9K
09:55 65.91 65.91 65.89 65.90 6.9K
09:56 65.93 65.93 65.89 65.89 1.4K
09:57 65.96 66.02 65.95 66.02 2.1K
09:58 66.00 66.03 66.00 66.03 2.5K
10:01 66.10 66.10 66.09 66.09 1.6K
10:02 66.11 66.13 66.11 66.13 2.8K
10:03 66.13 66.14 66.13 66.14 1.8K
10:04 66.14 66.14 66.11 66.11 5.9K
10:05 66.11 66.13 66.11 66.13 3.7K
10:06 66.12 66.12 66.12 66.11 1.6K
10:08 66.17 66.17 66.15 66.16 1.3K
10:09 66.18 66.20 66.18 66.20 2.3K
10:10 66.21 66.25 66.21 66.24 2.2K
10:11 66.25 66.25 66.25 66.25 2.2K
10:12 66.26 66.26 66.26 66.26 1.2K
10:13 66.27 66.27 66.27 66.27 1.7K
10:14 66.28 66.28 66.28 66.28 1.7K
10:15 66.27 66.28 66.27 66.28 0.9K
10:16 66.28 66.29 66.28 66.29 0.6K
10:17 66.29 66.29 66.29 66.29 1.0K
10:18 66.30 66.30 66.29 66.29 3.3K
10:19 66.29 66.31 66.29 66.31 10.1K
10:20 66.31 66.33 66.31 66.33 2.0K
10:21 66.33 66.33 66.30 66.30 2.6K
10:22 66.30 66.30 66.24 66.24 30.4K
10:23 66.26 66.26 66.26 66.26 2.3K
10:25 66.26 66.26 66.26 66.26 3.0K
10:26 66.27 66.27 66.27 66.27 0.6K
10:27 66.27 66.27 66.20 66.20 1.6K
10:28 66.17 66.17 66.17 66.17 0.8K
10:29 66.21 66.21 66.19 66.19 0.8K
10:30 66.21 66.21 66.20 66.20 15.9K
10:31 66.16 66.19 66.16 66.19 0.4K
10:32 66.19 66.19 66.18 66.18 1.0K
10:33 66.20 66.20 66.16 66.19 2.8K
10:34 66.22 66.22 66.19 66.22 1.8K
10:35 66.20 66.20 66.20 66.20 0.1K
10:36 66.19 66.19 66.14 66.14 1.6K
10:37 66.14 66.14 66.14 66.14 0.4K
10:38 66.16 66.16 66.16 66.16 0.7K
10:39 66.13 66.13 66.10 66.12 7.1K
10:40 66.12 66.12 66.12 66.12 2.3K
10:41 66.12 66.12 66.08 66.08 2.1K
10:42 66.10 66.10 66.06 66.08 0.8K
10:43 66.05 66.05 66.05 66.05 0.3K
10:44 66.08 66.08 66.07 66.07 0.6K
10:45 66.05 66.05 66.05 66.05 1.1K
10:46 66.08 66.08 66.08 66.08 1.8K
10:47 66.12 66.12 66.12 66.12 0.4K
10:48 66.12 66.13 66.04 66.13 4.8K
10:50 66.06 66.06 66.06 66.06 0.9K
10:51 66.04 66.04 66.01 66.01 17.6K
10:52 66.02 66.03 66.02 66.03 0.4K
10:53 66.03 66.03 66.01 66.02 2.9K
10:54 66.01 66.01 66.01 66.01 1.7K
10:55 66.02 66.02 66.02 66.02 0.3K
10:56 66.02 66.02 66.02 66.02 0.9K
10:57 66.03 66.03 66.02 66.02 2.2K
10:58 66.02 66.03 66.02 66.03 1.0K
10:59 66.05 66.05 66.02 66.02 1.1K
11:00 66.03 66.03 66.03 66.03 1.9K
11:01 66.08 66.08 66.08 66.08 0.1K
11:02 66.05 66.07 66.05 66.07 1.1K
11:03 66.04 66.04 66.04 66.04 0.7K
11:04 66.00 66.00 66.00 66.00 6.4K
11:05 66.02 66.03 66.02 66.03 1.5K
11:06 66.01 66.03 66.01 66.03 1.1K
11:07 66.02 66.02 66.02 66.02 3.1K
11:08 66.02 66.02 65.96 65.96 4.5K
11:09 66.02 66.02 66.02 66.02 0.5K
11:10 65.98 65.98 65.95 65.95 1.2K
11:11 65.95 66.01 65.95 66.01 0.8K
11:12 65.99 65.99 65.99 65.99 0.8K
11:13 65.99 66.00 65.95 65.95 8.7K
11:14 65.93 65.93 65.93 65.93 1.7K
11:16 66.00 66.06 65.98 66.06 7.7K
11:17 66.05 66.07 66.05 66.05 1.5K
11:18 66.09 66.09 66.09 66.09 1.1K
11:19 66.13 66.14 66.11 66.13 1.2K
11:20 66.13 66.13 66.13 66.13 0.2K
11:21 66.13 66.13 66.13 66.13 1.9K
11:22 66.14 66.14 66.14 66.14 0.9K
11:23 66.12 66.12 66.12 66.12 0.2K
11:24 66.13 66.13 66.13 66.13 1.0K
11:25 66.13 66.13 66.13 66.13 0.2K
11:26 66.13 66.15 66.13 66.15 0.7K
11:27 66.14 66.14 66.14 66.14 0.4K
11:28 66.13 66.15 66.13 66.13 1.8K
11:29 66.13 66.13 66.10 66.10 6.9K
11:30 66.11 66.12 66.11 66.11 2.0K
11:31 66.14 66.16 66.13 66.14 6.2K
11:32 66.18 66.18 66.17 66.17 0.7K
11:34 66.19 66.19 66.17 66.17 1.4K
11:35 66.18 66.18 66.18 66.18 1.0K
11:36 66.19 66.20 66.19 66.20 1.1K
11:37 66.21 66.21 66.20 66.20 0.8K
11:38 66.20 66.22 66.19 66.19 2.6K
11:39 66.21 66.22 66.19 66.21 1.9K
11:40 66.21 66.21 66.21 66.21 0.2K
11:41 66.21 66.22 66.19 66.19 349.4K
11:42 66.19 66.19 66.18 66.18 2.1K
11:43 66.17 66.17 66.15 66.15 1.3K
11:44 66.16 66.17 66.09 66.10 6.9K
11:45 66.13 66.15 66.09 66.15 9.6K
11:46 66.12 66.15 66.10 66.11 1.6K
11:47 66.11 66.13 66.11 66.13 2.2K
11:48 66.13 66.13 66.10 66.10 1.1K
11:49 66.08 66.08 66.07 66.07 1.9K
11:50 66.12 66.12 66.08 66.08 16.6K
11:51 66.12 66.12 66.04 66.04 4.3K
11:52 66.00 66.00 66.00 66.00 0.5K
11:53 66.03 66.04 66.03 66.04 0.8K
11:54 66.06 66.06 66.05 66.05 1.7K
11:55 66.09 66.09 66.06 66.06 1.2K
11:56 66.03 66.03 66.03 66.03 1.1K
11:57 66.03 66.09 66.03 66.09 1.5K
11:58 66.09 66.09 66.09 66.09 1.2K
11:59 66.10 66.10 66.10 66.10 0.4K
12:00 66.11 66.11 66.11 66.11 2.0K
12:02 66.13 66.16 66.13 66.16 3.8K
12:05 66.16 66.16 66.07 66.07 6.0K
12:06 66.12 66.13 66.10 66.10 2.7K
12:07 66.10 66.10 66.10 66.10 0.5K
12:08 66.10 66.10 66.10 66.10 0.9K
12:12 66.12 66.12 66.12 66.12 2.0K
12:14 66.16 66.16 66.16 66.16 0.7K
12:15 66.17 66.17 66.16 66.16 1.5K
12:16 66.17 66.19 66.16 66.16 23.1K
12:17 66.17 66.20 66.17 66.18 18.8K
12:18 66.18 66.18 66.17 66.17 1.1K
12:19 66.20 66.20 66.20 66.20 7.5K
12:20 66.18 66.18 66.17 66.17 1.8K
12:22 66.20 66.23 66.20 66.20 13.7K
12:24 66.24 66.24 66.24 66.24 1.7K
12:25 66.22 66.23 66.22 66.23 1.7K
12:26 66.23 66.23 66.22 66.22 2.8K
12:28 66.26 66.26 66.25 66.26 3.0K
12:29 66.27 66.27 66.26 66.26 0.8K
12:30 66.26 66.27 66.26 66.27 2.3K
12:31 66.28 66.29 66.28 66.29 0.8K
12:32 66.30 66.31 66.30 66.31 2.2K
12:33 66.31 66.32 66.31 66.32 1.0K
12:34 66.33 66.33 66.33 66.33 0.2K
12:35 66.31 66.31 66.29 66.29 2.3K
12:37 66.30 66.30 66.30 66.30 0.7K
12:39 66.31 66.31 66.31 66.31 0.4K
12:40 66.31 66.31 66.30 66.30 1.2K
12:42 66.32 66.32 66.32 66.32 31.8K
12:43 66.31 66.31 66.31 66.31 0.2K
12:44 66.31 66.31 66.28 66.28 8.0K
12:45 66.29 66.32 66.29 66.31 24.4K
12:46 66.28 66.28 66.28 66.28 2.1K
12:48 66.29 66.29 66.29 66.29 0.3K
12:49 66.29 66.30 66.29 66.30 1.4K
12:50 66.29 66.30 66.28 66.28 11.1K
12:51 66.30 66.30 66.30 66.30 0.8K
12:52 66.28 66.33 66.28 66.33 6.5K
12:53 66.32 66.34 66.32 66.33 2.6K
12:54 66.33 66.33 66.33 66.33 1.0K
12:55 66.35 66.35 66.35 66.35 1.2K
12:57 66.37 66.41 66.37 66.41 3.1K
12:58 66.40 66.41 66.40 66.41 1.4K
12:59 66.41 66.41 66.38 66.38 2.8K
13:01 66.43 66.43 66.42 66.42 2.4K
13:02 66.45 66.45 66.40 66.40 2.0K
13:03 66.40 66.42 66.40 66.40 2.5K
13:04 66.43 66.43 66.42 66.42 0.6K
13:05 66.41 66.42 66.41 66.42 5.0K
13:07 66.42 66.43 66.42 66.43 5.4K
13:08 66.42 66.42 66.42 66.42 0.9K
13:12 66.40 66.40 66.40 66.40 0.5K
13:13 66.43 66.43 66.43 66.43 0.2K
13:14 66.42 66.42 66.42 66.42 0.5K
13:15 66.41 66.41 66.41 66.41 0.2K
13:16 66.42 66.42 66.41 66.42 1.7K
13:18 66.43 66.43 66.43 66.43 1.8K
13:19 66.43 66.43 66.42 66.42 0.8K
13:20 66.42 66.43 66.42 66.43 1.1K
13:21 66.38 66.40 66.38 66.40 1.5K
13:22 66.38 66.38 66.38 66.38 0.6K
13:23 66.38 66.40 66.38 66.40 1.5K
13:24 66.40 66.41 66.40 66.41 0.7K
13:25 66.41 66.41 66.36 66.36 3.7K
13:26 66.38 66.38 66.38 66.38 0.4K
13:27 66.37 66.37 66.37 66.37 2.1K
13:28 66.37 66.38 66.37 66.37 0.8K
13:29 66.38 66.38 66.38 66.38 2.3K
13:30 66.38 66.38 66.38 66.38 0.6K
13:31 66.38 66.39 66.38 66.39 2.7K
13:32 66.39 66.39 66.38 66.38 2.6K
13:33 66.39 66.39 66.38 66.38 1.5K
13:35 66.35 66.35 66.35 66.35 0.4K
13:36 66.35 66.35 66.35 66.35 3.5K
13:37 66.38 66.39 66.38 66.39 0.6K
13:38 66.37 66.40 66.37 66.40 1.0K
13:39 66.38 66.38 66.38 66.38 0.2K
13:40 66.40 66.40 66.40 66.40 0.8K
13:41 66.38 66.39 66.38 66.38 1.8K
13:42 66.39 66.41 66.39 66.40 10.1K
13:43 66.40 66.41 66.40 66.40 3.8K
13:44 66.37 66.37 66.37 66.37 1.7K
13:45 66.37 66.43 66.37 66.43 1.9K
13:46 66.43 66.43 66.42 66.43 0.9K
13:47 66.43 66.43 66.42 66.42 1.6K
13:48 66.41 66.41 66.41 66.41 0.9K
13:49 66.43 66.43 66.41 66.41 10.2K
13:50 66.41 66.41 66.39 66.39 1.3K
13:51 66.43 66.43 66.43 66.43 8.2K
13:52 66.43 66.44 66.40 66.44 3.2K
13:53 66.45 66.47 66.45 66.47 0.7K
13:54 66.47 66.47 66.47 66.47 0.6K
13:55 66.47 66.47 66.45 66.45 1.6K
13:56 66.45 66.45 66.45 66.45 1.6K
13:57 66.42 66.42 66.38 66.40 2.2K
13:58 66.41 66.43 66.41 66.43 0.9K
13:59 66.43 66.46 66.43 66.46 3.7K
14:01 66.48 66.48 66.45 66.45 0.8K
14:02 66.46 66.46 66.45 66.45 3.6K
14:03 66.46 66.46 66.45 66.45 2.9K
14:04 66.46 66.46 66.46 66.46 2.2K
14:06 66.47 66.47 66.45 66.45 1.8K
14:07 66.45 66.48 66.45 66.48 4.0K
14:09 66.46 66.46 66.46 66.46 0.5K
14:10 66.45 66.45 66.42 66.42 1.4K
14:11 66.47 66.47 66.43 66.43 1.1K
14:12 66.42 66.45 66.42 66.45 2.2K
14:15 66.46 66.46 66.46 66.46 2.9K
14:16 66.46 66.48 66.46 66.48 1.2K
14:17 66.48 66.48 66.47 66.47 0.3K
14:18 66.47 66.47 66.46 66.46 4.4K
14:20 66.46 66.46 66.46 66.46 0.5K
14:21 66.47 66.47 66.47 66.47 6.2K
14:23 66.45 66.45 66.45 66.45 2.2K
14:24 66.49 66.49 66.48 66.48 49.6K
14:25 66.47 66.47 66.47 66.47 1.1K
14:27 66.47 66.47 66.46 66.47 2.1K
14:28 66.47 66.47 66.47 66.47 0.9K
14:29 66.48 66.48 66.48 66.48 4.5K
14:30 66.48 66.48 66.46 66.46 2.1K
14:32 66.46 66.47 66.45 66.46 5.0K
14:33 66.46 66.46 66.46 66.46 2.4K
14:34 66.48 66.49 66.46 66.48 25.0K
14:35 66.48 66.49 66.48 66.49 1.7K
14:36 66.49 66.49 66.49 66.49 2.1K
14:37 66.49 66.49 66.49 66.48 2.2K
14:39 66.50 66.51 66.50 66.51 1.5K
14:40 66.51 66.51 66.49 66.49 0.6K
14:41 66.51 66.51 66.51 66.51 1.1K
14:42 66.48 66.48 66.48 66.48 1.3K
14:43 66.48 66.48 66.48 66.48 0.4K
14:44 66.47 66.47 66.47 66.47 0.4K
14:45 66.45 66.46 66.45 66.46 1.2K
14:46 66.50 66.50 66.50 66.50 0.9K
14:47 66.47 66.50 66.47 66.47 0.5K
14:48 66.50 66.50 66.50 66.50 2.6K
14:49 66.50 66.51 66.50 66.51 1.1K
14:50 66.51 66.51 66.51 66.51 1.2K
14:51 66.51 66.54 66.51 66.54 3.9K
14:52 66.56 66.56 66.54 66.54 1.1K
14:53 66.56 66.56 66.56 66.56 0.5K
14:54 66.56 66.56 66.56 66.56 1.5K
14:55 66.57 66.57 66.56 66.56 2.3K
14:56 66.55 66.56 66.55 66.56 0.4K
14:57 66.56 66.56 66.56 66.56 7.9K
14:59 66.53 66.53 66.50 66.50 2.5K
15:00 66.50 66.50 66.50 66.50 0.4K
15:02 66.52 66.53 66.50 66.53 11.5K
15:03 66.51 66.51 66.49 66.49 0.2K
15:04 66.49 66.52 66.46 66.52 70.5K
15:05 66.50 66.50 66.49 66.49 1.7K
15:06 66.50 66.50 66.50 66.50 1.6K
15:07 66.51 66.51 66.51 66.51 7.2K
15:08 66.51 66.53 66.51 66.53 3.2K
15:09 66.53 66.55 66.53 66.55 0.8K
15:10 66.55 66.55 66.54 66.54 2.5K
15:11 66.52 66.52 66.52 66.52 2.7K
15:12 66.53 66.53 66.52 66.52 7.6K
15:13 66.51 66.52 66.51 66.52 0.7K
15:14 66.51 66.51 66.51 66.51 50.6K
15:15 66.51 66.54 66.51 66.54 90.8K
15:16 66.53 66.54 66.52 66.52 18.2K
15:17 66.52 66.57 66.52 66.57 5.8K
15:18 66.52 66.56 66.52 66.55 3.9K
15:19 66.56 66.57 66.55 66.55 2.6K
15:20 66.54 66.54 66.53 66.53 4.9K
15:21 66.54 66.54 66.51 66.51 1.5K
15:22 66.53 66.53 66.53 66.53 0.9K
15:23 66.53 66.54 66.52 66.54 14.6K
15:24 66.54 66.55 66.54 66.54 8.6K
15:25 66.54 66.56 66.54 66.56 2.7K
15:27 66.56 66.56 66.56 66.56 2.9K
15:28 66.54 66.55 66.54 66.55 1.9K
15:29 66.54 66.54 66.52 66.52 8.2K
15:30 66.51 66.51 66.50 66.50 1.1K
15:31 66.49 66.52 66.49 66.52 3.0K
15:32 66.50 66.50 66.50 66.50 1.2K
15:33 66.49 66.49 66.44 66.46 2.3K
15:34 66.50 66.50 66.44 66.44 2.8K
15:35 66.45 66.48 66.45 66.47 8.0K
15:36 66.49 66.49 66.48 66.47 4.1K
15:37 66.48 66.48 66.48 66.47 2.2K
15:38 66.45 66.45 66.45 66.45 4.8K
15:39 66.44 66.47 66.44 66.47 2.5K
15:40 66.45 66.48 66.44 66.48 24.3K
15:41 66.47 66.48 66.46 66.47 14.5K
15:42 66.45 66.47 66.45 66.46 20.9K
15:43 66.46 66.51 66.46 66.50 14.6K
15:44 66.50 66.52 66.50 66.52 22.5K
15:45 66.52 66.55 66.51 66.53 14.0K
15:46 66.53 66.54 66.51 66.51 10.4K
15:47 66.51 66.54 66.51 66.53 15.7K
15:48 66.53 66.54 66.52 66.52 16.9K
15:49 66.52 66.55 66.52 66.55 16.6K
15:50 66.56 66.57 66.56 66.57 1.8K
15:51 66.58 66.63 66.58 66.63 4.6K
15:52 66.61 66.63 66.61 66.63 5.5K
15:53 66.62 66.62 66.62 66.62 10.7K
15:54 66.64 66.65 66.63 66.65 22.0K
15:55 66.65 66.65 66.56 66.56 6.9K
15:56 66.54 66.61 66.54 66.61 17.6K
15:57 66.62 66.62 66.59 66.61 13.2K
15:58 66.58 66.61 66.58 66.60 13.3K
15:59 66.58 66.60 66.51 66.51 25.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available