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 66.51 66.51 66.35 66.35 84.2K
09:31 66.35 66.45 66.35 66.45 0.4K
09:33 66.43 66.43 66.43 66.43 0.4K
09:34 66.50 66.51 66.50 66.51 2.3K
09:35 66.53 66.55 66.53 66.55 1.0K
09:36 66.60 66.60 66.53 66.53 2.9K
09:37 66.56 66.57 66.52 66.52 3.4K
09:38 66.56 66.56 66.56 66.56 4.2K
09:39 66.56 66.61 66.56 66.61 5.9K
09:40 66.61 66.61 66.59 66.59 4.1K
09:41 66.61 66.63 66.61 66.61 6.1K
09:42 66.61 66.61 66.59 66.59 2.0K
09:43 66.58 66.60 66.55 66.55 8.0K
09:44 66.57 66.57 66.55 66.56 1.7K
09:45 66.57 66.57 66.52 66.56 1.5K
09:46 66.54 66.56 66.54 66.55 1.9K
09:47 66.57 66.60 66.57 66.59 11.9K
09:48 66.58 66.58 66.58 66.58 2.2K
09:49 66.64 66.64 66.64 66.64 0.3K
09:50 66.64 66.64 66.64 66.64 5.5K
09:51 66.64 66.64 66.64 66.64 1.4K
09:52 66.56 66.59 66.56 66.59 2.4K
09:53 66.59 66.59 66.59 66.59 0.6K
09:54 66.60 66.60 66.60 66.60 0.6K
09:55 66.65 66.65 66.65 66.65 0.9K
09:56 66.61 66.61 66.61 66.61 1.3K
09:57 66.63 66.67 66.63 66.67 0.9K
09:58 66.62 66.62 66.61 66.62 0.7K
09:59 66.61 66.61 66.61 66.61 0.8K
10:01 66.61 66.67 66.61 66.66 19.1K
10:03 66.68 66.68 66.68 66.68 1.0K
10:04 66.67 66.67 66.67 66.67 1.7K
10:05 66.67 66.67 66.60 66.61 1.4K
10:06 66.59 66.59 66.55 66.55 3.2K
10:07 66.55 66.55 66.51 66.51 1.4K
10:08 66.53 66.53 66.51 66.53 1.1K
10:09 66.53 66.53 66.52 66.52 1.1K
10:10 66.50 66.51 66.50 66.51 1.9K
10:11 66.54 66.57 66.54 66.57 3.6K
10:12 66.58 66.58 66.55 66.58 1.4K
10:13 66.56 66.57 66.54 66.54 2.2K
10:16 66.54 66.54 66.54 66.54 0.2K
10:17 66.58 66.58 66.57 66.57 4.0K
10:19 66.57 66.57 66.57 66.57 6.4K
10:20 66.54 66.54 66.54 66.54 0.2K
10:21 66.54 66.58 66.50 66.58 2.3K
10:22 66.62 66.62 66.62 66.62 0.9K
10:23 66.62 66.63 66.62 66.63 2.1K
10:24 66.64 66.64 66.64 66.64 1.5K
10:25 66.65 66.65 66.65 66.65 0.4K
10:26 66.65 66.67 66.63 66.67 12.1K
10:27 66.64 66.64 66.61 66.61 1.8K
10:28 66.61 66.62 66.61 66.61 8.3K
10:29 66.59 66.59 66.59 66.59 1.5K
10:31 66.58 66.58 66.58 66.58 0.3K
10:32 66.57 66.59 66.57 66.59 1.4K
10:34 66.62 66.62 66.61 66.61 0.9K
10:38 66.61 66.61 66.61 66.61 0.4K
10:39 66.65 66.65 66.65 66.65 0.5K
10:40 66.60 66.60 66.60 66.60 1.1K
10:41 66.59 66.59 66.59 66.58 1.9K
10:42 66.53 66.53 66.52 66.52 2.2K
10:43 66.52 66.53 66.52 66.53 33.3K
10:44 66.47 66.51 66.45 66.44 4.1K
10:45 66.45 66.45 66.45 66.44 0.4K
10:46 66.44 66.46 66.42 66.45 3.2K
10:47 66.44 66.44 66.36 66.36 4.5K
10:48 66.38 66.38 66.38 66.38 0.3K
10:49 66.41 66.42 66.41 66.42 3.3K
10:50 66.43 66.43 66.40 66.40 2.2K
10:51 66.43 66.43 66.43 66.43 0.8K
10:52 66.46 66.46 66.46 66.46 1.0K
10:53 66.45 66.47 66.45 66.45 1.5K
10:55 66.43 66.43 66.34 66.34 1.4K
10:56 66.35 66.35 66.35 66.35 3.0K
10:57 66.40 66.43 66.40 66.43 1.0K
10:58 66.41 66.41 66.41 66.41 1.0K
11:00 66.45 66.45 66.45 66.45 1.4K
11:01 66.47 66.47 66.47 66.47 2.3K
11:02 66.47 66.47 66.47 66.47 2.0K
11:04 66.39 66.43 66.39 66.43 0.4K
11:05 66.43 66.43 66.38 66.38 1.0K
11:06 66.40 66.40 66.39 66.39 2.2K
11:07 66.40 66.40 66.40 66.40 0.8K
11:08 66.39 66.39 66.37 66.37 0.7K
11:09 66.39 66.40 66.39 66.40 0.3K
11:10 66.38 66.40 66.38 66.40 0.9K
11:11 66.34 66.34 66.34 66.34 2.6K
11:12 66.32 66.32 66.32 66.32 0.5K
11:13 66.37 66.37 66.37 66.37 13.0K
11:15 66.41 66.41 66.39 66.39 0.4K
11:16 66.39 66.42 66.39 66.42 2.7K
11:17 66.39 66.39 66.39 66.39 0.7K
11:18 66.38 66.38 66.36 66.36 2.4K
11:19 66.38 66.38 66.38 66.38 0.5K
11:20 66.41 66.43 66.41 66.43 1.5K
11:21 66.42 66.43 66.41 66.41 2.2K
11:22 66.42 66.42 66.42 66.42 1.5K
11:23 66.41 66.43 66.40 66.43 6.5K
11:24 66.44 66.45 66.44 66.45 5.5K
11:25 66.44 66.46 66.44 66.46 0.7K
11:26 66.45 66.51 66.45 66.51 2.0K
11:27 66.37 66.46 66.37 66.46 2.3K
11:28 66.44 66.46 66.44 66.46 2.7K
11:29 66.45 66.45 66.43 66.43 0.2K
11:30 66.41 66.41 66.38 66.38 1.6K
11:31 66.40 66.40 66.38 66.38 1.2K
11:32 66.43 66.43 66.40 66.40 37.9K
11:34 66.39 66.39 66.39 66.39 3.9K
11:35 66.39 66.41 66.39 66.41 9.9K
11:37 66.45 66.45 66.45 66.45 1.3K
11:38 66.45 66.45 66.45 66.45 0.4K
11:39 66.45 66.47 66.45 66.47 1.6K
11:40 66.47 66.50 66.45 66.49 1.5K
11:41 66.49 66.51 66.48 66.51 8.1K
11:43 66.50 66.51 66.50 66.51 16.9K
11:44 66.53 66.56 66.53 66.56 1.2K
11:45 66.51 66.51 66.51 66.51 0.2K
11:46 66.56 66.56 66.46 66.46 10.3K
11:49 66.51 66.54 66.51 66.54 1.8K
11:50 66.52 66.52 66.51 66.51 0.9K
11:51 66.52 66.53 66.52 66.53 3.7K
11:52 66.53 66.53 66.52 66.52 1.3K
11:53 66.55 66.55 66.55 66.55 0.2K
11:54 66.53 66.56 66.53 66.56 5.0K
11:56 66.52 66.59 66.52 66.59 2.8K
11:57 66.56 66.58 66.56 66.57 0.6K
11:58 66.53 66.57 66.53 66.56 4.9K
11:59 66.56 66.57 66.56 66.57 2.1K
12:00 66.57 66.57 66.57 66.57 1.6K
12:01 66.59 66.59 66.59 66.59 0.6K
12:02 66.59 66.59 66.59 66.58 7.3K
12:03 66.60 66.60 66.60 66.60 1.4K
12:04 66.62 66.62 66.55 66.55 5.6K
12:05 66.57 66.59 66.57 66.59 0.9K
12:06 66.55 66.55 66.55 66.55 0.2K
12:07 66.56 66.56 66.56 66.56 0.2K
12:08 66.57 66.57 66.57 66.57 0.3K
12:09 66.57 66.59 66.57 66.59 10.2K
12:10 66.56 66.56 66.56 66.56 0.8K
12:11 66.59 66.59 66.58 66.58 1.2K
12:12 66.54 66.57 66.54 66.57 1.8K
12:13 66.57 66.57 66.55 66.55 1.4K
12:14 66.55 66.55 66.55 66.55 0.7K
12:15 66.54 66.54 66.54 66.54 1.3K
12:16 66.51 66.51 66.51 66.51 0.1K
12:17 66.52 66.52 66.52 66.52 0.1K
12:18 66.52 66.52 66.52 66.52 0.5K
12:20 66.50 66.51 66.50 66.51 9.3K
12:21 66.52 66.52 66.49 66.49 2.7K
12:22 66.54 66.54 66.52 66.54 2.0K
12:23 66.51 66.56 66.51 66.54 0.8K
12:25 66.55 66.55 66.55 66.55 0.2K
12:26 66.54 66.57 66.54 66.57 2.4K
12:28 66.55 66.55 66.55 66.55 0.1K
12:29 66.55 66.55 66.54 66.55 4.5K
12:30 66.54 66.60 66.54 66.60 2.3K
12:31 66.53 66.53 66.53 66.53 0.7K
12:32 66.50 66.56 66.50 66.56 4.0K
12:33 66.53 66.53 66.51 66.51 1.5K
12:34 66.51 66.51 66.51 66.51 0.4K
12:35 66.53 66.54 66.53 66.53 1.5K
12:36 66.55 66.55 66.53 66.53 0.7K
12:37 66.54 66.55 66.52 66.55 1.3K
12:38 66.54 66.54 66.54 66.53 1.1K
12:39 66.54 66.55 66.54 66.55 3.5K
12:40 66.55 66.55 66.55 66.55 0.8K
12:41 66.56 66.56 66.56 66.56 9.2K
12:42 66.56 66.61 66.56 66.61 1.3K
12:43 66.53 66.61 66.53 66.61 0.7K
12:44 66.61 66.61 66.61 66.61 0.1K
12:45 66.61 66.61 66.61 66.61 0.5K
12:46 66.61 66.61 66.61 66.61 0.7K
12:47 66.55 66.55 66.55 66.55 0.9K
12:48 66.60 66.60 66.60 66.60 1.6K
12:49 66.59 66.59 66.58 66.58 2.6K
12:51 66.59 66.59 66.59 66.59 0.6K
12:52 66.60 66.64 66.59 66.64 1.6K
12:53 66.64 66.67 66.64 66.67 1.0K
12:54 66.67 66.67 66.67 66.67 1.3K
12:55 66.65 66.65 66.65 66.65 0.1K
12:56 66.66 66.66 66.64 66.64 0.7K
12:57 66.64 66.64 66.64 66.64 0.6K
12:58 66.65 66.65 66.65 66.65 0.2K
12:59 66.66 66.66 66.66 66.66 1.0K
13:00 66.64 66.64 66.63 66.63 3.4K
13:01 66.66 66.66 66.66 66.66 0.2K
13:02 66.66 66.67 66.64 66.67 1.5K
13:03 66.66 66.66 66.66 66.66 0.7K
13:04 66.61 66.61 66.61 66.61 32.2K
13:06 66.64 66.65 66.64 66.64 156.3K
13:07 66.66 66.66 66.66 66.66 0.1K
13:08 66.67 66.67 66.63 66.63 1.5K
13:09 66.61 66.61 66.61 66.61 1.6K
13:10 66.62 66.62 66.62 66.62 2.5K
13:11 66.61 66.61 66.61 66.61 2.3K
13:12 66.64 66.64 66.64 66.64 0.2K
13:13 66.63 66.63 66.63 66.63 0.3K
13:14 66.63 66.63 66.63 66.63 1.1K
13:15 66.64 66.64 66.64 66.64 0.3K
13:16 66.64 66.64 66.64 66.64 0.5K
13:17 66.64 66.68 66.64 66.67 5.4K
13:19 66.68 66.68 66.65 66.66 7.1K
13:20 66.66 66.66 66.66 66.66 1.8K
13:21 66.65 66.65 66.64 66.64 1.9K
13:22 66.66 66.66 66.66 66.66 0.5K
13:23 66.66 66.66 66.65 66.65 1.7K
13:24 66.67 66.67 66.67 66.67 0.1K
13:25 66.68 66.68 66.66 66.66 8.9K
13:26 66.66 66.66 66.63 66.63 2.7K
13:27 66.65 66.66 66.65 66.66 1.8K
13:28 66.64 66.66 66.64 66.66 1.9K
13:29 66.66 66.66 66.66 66.66 9.7K
13:30 66.67 66.67 66.66 66.67 2.0K
13:31 66.67 66.67 66.67 66.67 1.2K
13:32 66.66 66.66 66.66 66.66 0.7K
13:34 66.66 66.66 66.65 66.66 2.7K
13:35 66.66 66.66 66.63 66.66 1.0K
13:36 66.66 66.66 66.66 66.66 1.8K
13:37 66.64 66.64 66.64 66.64 0.3K
13:38 66.64 66.64 66.64 66.64 1.1K
13:40 66.65 66.65 66.65 66.65 1.7K
13:41 66.65 66.65 66.65 66.65 4.2K
13:42 66.64 66.64 66.63 66.64 3.7K
13:44 66.64 66.64 66.64 66.64 1.3K
13:45 66.66 66.66 66.65 66.65 6.3K
13:46 66.65 66.65 66.65 66.65 1.0K
13:47 66.65 66.65 66.65 66.65 1.5K
13:48 66.65 66.66 66.65 66.66 18.3K
13:50 66.65 66.65 66.65 66.65 1.2K
13:52 66.63 66.63 66.63 66.63 0.5K
13:53 66.65 66.65 66.65 66.65 0.7K
13:54 66.65 66.65 66.64 66.64 3.3K
13:55 66.63 66.63 66.62 66.62 0.7K
13:56 66.62 66.62 66.62 66.62 0.4K
13:57 66.60 66.61 66.60 66.61 1.1K
13:58 66.61 66.61 66.61 66.61 3.8K
13:59 66.61 66.61 66.61 66.61 1.7K
14:00 66.60 66.64 66.60 66.64 1.2K
14:01 66.62 66.62 66.62 66.62 1.9K
14:02 66.59 66.59 66.59 66.59 0.7K
14:05 66.61 66.61 66.61 66.61 0.4K
14:06 66.62 66.62 66.62 66.62 0.9K
14:08 66.65 66.65 66.65 66.65 9.2K
14:09 66.67 66.67 66.67 66.67 2.3K
14:13 66.64 66.66 66.64 66.66 1.1K
14:15 66.70 66.70 66.70 66.70 0.7K
14:18 66.67 66.67 66.62 66.63 44.1K
14:19 66.64 66.64 66.63 66.63 1.0K
14:20 66.61 66.61 66.61 66.61 1.0K
14:21 66.61 66.61 66.61 66.61 1.0K
14:22 66.65 66.65 66.63 66.63 0.3K
14:23 66.66 66.66 66.64 66.64 2.0K
14:24 66.64 66.64 66.64 66.64 0.2K
14:25 66.61 66.61 66.59 66.59 5.6K
14:27 66.60 66.60 66.60 66.60 0.2K
14:28 66.60 66.60 66.60 66.60 0.9K
14:29 66.64 66.64 66.64 66.64 0.5K
14:30 66.64 66.64 66.64 66.64 0.4K
14:31 66.64 66.66 66.63 66.63 1.7K
14:32 66.58 66.59 66.58 66.59 4.6K
14:33 66.59 66.63 66.59 66.63 2.2K
14:34 66.62 66.62 66.62 66.62 4.6K
14:35 66.62 66.63 66.62 66.63 6.8K
14:36 66.63 66.64 66.63 66.64 0.7K
14:37 66.63 66.63 66.63 66.63 0.7K
14:38 66.60 66.60 66.60 66.60 4.6K
14:39 66.61 66.61 66.61 66.61 0.2K
14:40 66.62 66.65 66.59 66.63 1.3K
14:41 66.62 66.62 66.62 66.62 0.2K
14:42 66.62 66.64 66.59 66.59 2.6K
14:43 66.61 66.61 66.61 66.61 1.1K
14:44 66.61 66.61 66.61 66.61 0.9K
14:45 66.62 66.62 66.62 66.62 0.4K
14:46 66.60 66.60 66.60 66.60 0.8K
14:47 66.61 66.61 66.61 66.61 0.2K
14:48 66.60 66.60 66.56 66.56 2.6K
14:49 66.57 66.57 66.57 66.57 0.1K
14:50 66.57 66.59 66.57 66.58 1.3K
14:51 66.60 66.60 66.60 66.60 2.8K
14:52 66.60 66.60 66.60 66.60 18.3K
14:53 66.60 66.60 66.59 66.59 2.4K
14:54 66.60 66.60 66.60 66.60 1.6K
14:56 66.60 66.60 66.60 66.60 0.3K
14:57 66.60 66.60 66.60 66.60 2.5K
14:58 66.67 66.67 66.67 66.67 0.3K
15:00 66.63 66.66 66.63 66.66 0.6K
15:01 66.64 66.65 66.64 66.65 2.1K
15:03 66.67 66.67 66.62 66.67 1.3K
15:04 66.66 66.67 66.65 66.67 1.5K
15:05 66.67 66.68 66.64 66.64 5.3K
15:06 66.67 66.67 66.66 66.66 6.8K
15:07 66.63 66.65 66.63 66.65 6.2K
15:08 66.67 66.67 66.67 66.67 1.6K
15:09 66.66 66.67 66.66 66.67 2.8K
15:10 66.69 66.70 66.69 66.70 2.3K
15:11 66.71 66.72 66.71 66.72 1.2K
15:12 66.71 66.71 66.71 66.71 0.7K
15:13 66.71 66.71 66.71 66.71 0.9K
15:14 66.71 66.71 66.71 66.71 2.8K
15:15 66.72 66.73 66.71 66.73 1.3K
15:16 66.72 66.75 66.72 66.72 140.4K
15:17 66.72 66.72 66.72 66.72 0.2K
15:18 66.72 66.72 66.72 66.72 1.7K
15:19 66.72 66.72 66.70 66.70 4.5K
15:20 66.71 66.71 66.71 66.71 1.3K
15:21 66.71 66.71 66.65 66.65 4.0K
15:22 66.67 66.68 66.65 66.66 8.8K
15:23 66.66 66.69 66.62 66.62 10.2K
15:24 66.67 66.68 66.67 66.67 2.0K
15:25 66.66 66.69 66.65 66.66 9.7K
15:26 66.77 66.77 66.60 66.70 2.5K
15:27 66.73 66.73 66.69 66.73 1.6K
15:28 66.68 66.68 66.68 66.68 1.5K
15:29 66.71 66.71 66.71 66.71 0.4K
15:30 66.71 66.73 66.71 66.71 12.4K
15:31 66.73 66.73 66.72 66.73 15.8K
15:32 66.74 66.74 66.74 66.74 1.2K
15:33 66.73 66.79 66.73 66.77 30.2K
15:34 66.74 66.74 66.71 66.70 8.4K
15:35 66.73 66.73 66.70 66.70 1.6K
15:36 66.68 66.68 66.68 66.68 0.1K
15:37 66.68 66.71 66.68 66.70 6.3K
15:38 66.71 66.71 66.71 66.71 0.9K
15:39 66.71 66.71 66.70 66.70 5.2K
15:40 66.74 66.74 66.70 66.70 9.5K
15:41 66.70 66.70 66.70 66.70 0.3K
15:42 66.70 66.70 66.69 66.69 1.4K
15:43 66.68 66.69 66.68 66.69 9.6K
15:44 66.69 66.70 66.69 66.70 1.2K
15:45 66.71 66.71 66.71 66.71 0.6K
15:46 66.74 66.77 66.71 66.73 10.2K
15:47 66.74 66.79 66.74 66.79 3.1K
15:48 66.79 66.81 66.76 66.76 6.1K
15:49 66.76 66.80 66.76 66.80 6.6K
15:50 66.79 66.83 66.79 66.81 2.6K
15:51 66.81 66.81 66.79 66.79 3.4K
15:52 66.81 66.81 66.80 66.80 3.5K
15:53 66.78 66.80 66.77 66.80 3.9K
15:54 66.81 66.83 66.80 66.81 6.4K
15:55 66.81 66.81 66.70 66.69 14.8K
15:56 66.66 66.69 66.66 66.70 8.4K
15:57 66.67 66.67 66.64 66.65 7.8K
15:58 66.65 66.67 66.65 66.67 3.7K
15:59 66.66 66.66 66.59 66.59 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available