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 66.53 66.75 66.53 66.75 40.2K
09:31 66.72 66.72 66.72 66.72 1.2K
09:32 66.76 66.76 66.76 66.76 0.9K
09:33 66.77 66.77 66.70 66.74 4.7K
09:35 66.71 66.74 66.71 66.71 4.8K
09:36 66.71 66.76 66.70 66.76 3.5K
09:37 66.74 66.74 66.68 66.68 4.0K
09:38 66.71 66.71 66.70 66.70 0.7K
09:39 66.70 66.70 66.70 66.69 0.7K
09:40 66.66 66.68 66.65 66.66 8.7K
09:41 66.70 66.70 66.70 66.69 0.8K
09:42 66.64 66.66 66.63 66.66 4.4K
09:43 66.64 66.64 66.60 66.60 2.3K
09:44 66.60 66.60 66.59 66.58 9.3K
09:45 66.58 66.58 66.58 66.58 5.6K
09:46 66.57 66.57 66.55 66.55 2.2K
09:47 66.57 66.61 66.57 66.61 6.8K
09:48 66.65 66.65 66.65 66.65 1.9K
09:49 66.67 66.67 66.66 66.66 6.8K
09:52 66.66 66.66 66.61 66.62 1.4K
09:54 66.66 66.72 66.66 66.72 8.6K
09:55 66.72 66.78 66.72 66.77 6.6K
09:56 66.79 66.79 66.79 66.79 3.9K
09:57 66.77 66.77 66.74 66.74 1.7K
09:58 66.75 66.77 66.71 66.71 2.0K
09:59 66.74 66.75 66.74 66.74 2.8K
10:00 66.74 66.74 66.62 66.62 2.3K
10:01 66.61 66.61 66.61 66.61 0.4K
10:02 66.61 66.64 66.61 66.64 2.2K
10:03 66.63 66.63 66.63 66.62 1.0K
10:05 66.67 66.67 66.67 66.67 6.0K
10:06 66.69 66.69 66.69 66.69 2.7K
10:07 66.71 66.71 66.71 66.71 1.2K
10:08 66.71 66.71 66.71 66.71 1.8K
10:09 66.67 66.69 66.67 66.69 1.4K
10:10 66.67 66.67 66.66 66.66 0.3K
10:11 66.66 66.69 66.66 66.69 2.7K
10:12 66.65 66.68 66.65 66.68 6.1K
10:13 66.70 66.70 66.70 66.70 1.4K
10:14 66.67 66.70 66.67 66.70 1.0K
10:15 66.69 66.69 66.65 66.65 1.8K
10:17 66.70 66.71 66.68 66.68 11.3K
10:18 66.70 66.71 66.68 66.71 3.0K
10:19 66.67 66.67 66.67 66.67 0.8K
10:20 66.68 66.68 66.64 66.66 1.3K
10:21 66.65 66.66 66.62 66.66 0.8K
10:22 66.62 66.62 66.61 66.61 1.8K
10:23 66.57 66.57 66.56 66.57 1.9K
10:24 66.62 66.62 66.57 66.57 0.6K
10:25 66.54 66.59 66.54 66.58 1.8K
10:26 66.60 66.60 66.60 66.60 0.7K
10:27 66.59 66.59 66.59 66.59 1.0K
10:28 66.58 66.58 66.58 66.58 0.6K
10:29 66.60 66.60 66.60 66.60 1.6K
10:30 66.59 66.59 66.59 66.59 0.8K
10:31 66.56 66.56 66.55 66.55 1.4K
10:32 66.56 66.56 66.55 66.55 2.5K
10:33 66.56 66.56 66.55 66.55 0.7K
10:34 66.58 66.58 66.54 66.54 13.4K
10:35 66.54 66.56 66.54 66.55 4.6K
10:36 66.56 66.59 66.56 66.59 2.1K
10:37 66.58 66.58 66.58 66.58 0.8K
10:38 66.58 66.59 66.58 66.59 1.5K
10:39 66.61 66.61 66.61 66.61 1.2K
10:40 66.63 66.63 66.62 66.62 24.0K
10:41 66.65 66.65 66.61 66.62 6.3K
10:43 66.62 66.65 66.61 66.64 1.8K
10:44 66.63 66.67 66.63 66.67 2.3K
10:46 66.68 66.69 66.68 66.69 3.2K
10:47 66.72 66.73 66.72 66.73 1.9K
10:49 66.76 66.76 66.75 66.76 2.2K
10:50 66.80 66.80 66.79 66.79 1.6K
10:51 66.82 66.82 66.82 66.82 0.5K
10:52 66.77 66.77 66.77 66.77 5.1K
10:53 66.72 66.74 66.72 66.74 12.4K
10:54 66.73 66.73 66.73 66.73 3.6K
10:55 66.77 66.77 66.77 66.77 2.2K
10:56 66.81 66.81 66.81 66.81 0.6K
10:57 66.80 66.80 66.80 66.80 1.5K
10:59 66.80 66.80 66.80 66.80 0.3K
11:00 66.82 66.82 66.82 66.82 3.4K
11:01 66.82 66.86 66.82 66.86 3.9K
11:02 66.85 66.85 66.85 66.85 3.3K
11:03 66.81 66.81 66.81 66.81 2.1K
11:04 66.78 66.78 66.78 66.78 0.9K
11:05 66.78 66.79 66.78 66.79 2.9K
11:06 66.78 66.81 66.77 66.78 5.3K
11:07 66.78 66.78 66.78 66.78 0.9K
11:08 66.78 66.78 66.78 66.78 3.9K
11:09 66.78 66.79 66.78 66.78 1.7K
11:10 66.78 66.82 66.78 66.82 2.1K
11:11 66.80 66.81 66.80 66.81 1.1K
11:12 66.83 66.83 66.83 66.83 0.4K
11:15 66.78 66.78 66.78 66.78 0.3K
11:16 66.78 66.81 66.78 66.81 0.6K
11:17 66.81 66.81 66.80 66.80 1.7K
11:18 66.79 66.81 66.79 66.79 1.5K
11:19 66.78 66.80 66.78 66.80 1.1K
11:20 66.82 66.82 66.82 66.82 1.0K
11:21 66.82 66.82 66.82 66.82 1.8K
11:22 66.82 66.86 66.82 66.86 2.4K
11:24 66.86 66.86 66.86 66.86 0.5K
11:25 66.88 66.88 66.87 66.86 0.7K
11:26 66.85 66.88 66.85 66.88 0.7K
11:27 66.88 66.91 66.88 66.91 1.3K
11:28 66.92 66.92 66.90 66.90 1.5K
11:29 66.91 66.91 66.89 66.89 5.3K
11:30 66.91 66.91 66.91 66.91 1.4K
11:31 66.92 66.92 66.91 66.91 1.6K
11:32 66.94 66.95 66.94 66.95 1.8K
11:33 66.95 66.96 66.93 66.96 2.0K
11:34 66.93 66.95 66.93 66.94 0.8K
11:35 66.96 66.96 66.92 66.92 0.4K
11:36 66.93 66.93 66.93 66.93 4.4K
11:37 66.94 66.95 66.94 66.94 29.2K
11:38 66.94 66.94 66.93 66.93 2.1K
11:39 66.90 66.92 66.90 66.91 3.7K
11:40 66.91 66.91 66.90 66.90 0.8K
11:41 66.90 66.90 66.90 66.90 1.9K
11:42 66.91 66.91 66.91 66.91 0.8K
11:43 66.91 66.91 66.89 66.89 1.4K
11:44 66.90 66.90 66.90 66.90 0.7K
11:45 66.90 66.90 66.90 66.90 0.6K
11:46 66.94 66.94 66.92 66.92 2.7K
11:47 66.92 66.93 66.92 66.92 2.7K
11:48 66.91 66.92 66.91 66.92 0.9K
11:49 66.91 66.91 66.91 66.91 0.3K
11:50 66.93 66.95 66.93 66.94 6.7K
11:51 66.95 66.95 66.93 66.93 2.4K
11:55 66.87 66.87 66.86 66.87 1.2K
11:56 66.85 66.86 66.84 66.84 1.5K
11:58 66.87 66.89 66.87 66.89 0.8K
11:59 66.90 66.90 66.88 66.88 4.5K
12:00 66.89 66.89 66.87 66.87 9.0K
12:01 66.88 66.88 66.85 66.85 3.6K
12:03 66.86 66.87 66.86 66.87 4.7K
12:04 66.87 66.88 66.87 66.88 1.5K
12:05 66.86 66.86 66.86 66.86 0.4K
12:06 66.88 66.88 66.87 66.87 1.0K
12:07 66.89 66.89 66.88 66.88 1.1K
12:08 66.89 66.91 66.89 66.89 1.5K
12:09 66.91 66.91 66.88 66.88 1.3K
12:10 66.91 66.91 66.89 66.89 1.2K
12:11 66.89 66.91 66.87 66.91 2.2K
12:12 66.90 66.90 66.90 66.90 2.7K
12:13 66.90 66.90 66.90 66.90 0.9K
12:14 66.88 66.89 66.88 66.89 0.8K
12:15 66.88 66.90 66.88 66.90 6.2K
12:16 66.92 66.92 66.90 66.90 14.1K
12:17 66.90 66.91 66.90 66.91 4.2K
12:18 66.92 66.92 66.91 66.92 1.3K
12:19 66.90 66.91 66.88 66.90 4.0K
12:20 66.94 66.94 66.94 66.94 1.7K
12:21 66.95 66.95 66.95 66.95 0.5K
12:23 66.91 66.92 66.91 66.92 2.0K
12:24 66.91 66.94 66.91 66.94 2.6K
12:25 66.94 66.96 66.94 66.96 4.8K
12:26 66.96 66.97 66.96 66.98 2.0K
12:27 67.00 67.00 66.99 67.00 13.0K
12:28 67.00 67.00 67.00 67.00 1.7K
12:29 67.02 67.02 67.01 67.01 2.0K
12:30 66.97 66.98 66.97 66.98 3.8K
12:31 66.96 66.97 66.96 66.97 2.9K
12:33 66.94 66.94 66.94 66.94 2.4K
12:34 66.93 66.96 66.93 66.96 2.3K
12:35 66.93 66.93 66.93 66.93 1.0K
12:36 66.94 66.95 66.94 66.95 2.2K
12:38 66.97 66.99 66.97 66.97 9.3K
12:39 66.97 66.97 66.96 66.97 3.5K
12:40 66.94 66.95 66.94 66.95 2.0K
12:42 66.95 66.97 66.95 66.97 41.4K
12:44 66.93 66.93 66.93 66.93 5.3K
12:45 66.99 66.99 66.99 66.99 0.7K
12:46 67.01 67.01 67.00 67.01 3.4K
12:47 67.01 67.02 67.01 67.02 3.4K
12:48 67.03 67.04 67.03 67.04 3.2K
12:50 67.04 67.04 67.04 67.04 0.3K
12:51 67.03 67.03 67.03 67.03 0.9K
12:52 67.01 67.03 67.00 67.01 20.9K
12:53 67.01 67.01 66.99 67.00 4.9K
12:54 66.98 66.98 66.98 66.98 2.0K
12:55 66.94 66.97 66.94 66.97 1.2K
12:56 66.95 66.97 66.95 66.97 3.8K
12:57 66.99 67.00 66.99 67.00 2.6K
12:58 67.00 67.03 67.00 67.02 1.7K
12:59 67.03 67.03 67.03 67.03 0.1K
13:00 67.03 67.03 66.99 66.99 1.0K
13:01 66.99 67.00 66.98 66.99 2.6K
13:02 66.99 66.99 66.98 66.97 0.5K
13:03 66.99 66.99 66.99 66.99 7.6K
13:04 66.99 67.02 66.99 67.02 3.0K
13:05 67.03 67.03 67.03 67.03 1.8K
13:06 67.03 67.08 67.02 67.02 2.6K
13:08 67.05 67.05 67.05 67.05 1.3K
13:09 67.04 67.04 67.03 67.03 1.6K
13:11 67.02 67.02 67.01 67.01 0.8K
13:12 66.99 66.99 66.99 66.99 0.2K
13:13 67.02 67.02 66.99 66.99 2.4K
13:15 67.00 67.00 66.98 66.98 1.3K
13:18 67.04 67.05 67.04 67.05 1.6K
13:19 67.06 67.06 67.02 67.02 3.4K
13:20 67.02 67.03 67.00 67.03 1.9K
13:21 67.01 67.06 67.01 67.04 30.4K
13:22 67.03 67.05 67.03 67.05 1.2K
13:23 67.04 67.05 67.04 67.05 2.7K
13:25 67.09 67.09 67.09 67.09 4.6K
13:26 67.07 67.08 67.07 67.08 1.8K
13:27 67.08 67.09 67.08 67.08 4.0K
13:29 67.07 67.07 67.06 67.06 1.7K
13:31 67.06 67.06 67.05 67.06 1.1K
13:32 67.08 67.08 67.06 67.06 2.4K
13:33 67.07 67.07 67.06 67.06 2.5K
13:34 67.08 67.08 67.08 67.08 1.2K
13:35 67.07 67.07 67.07 67.07 1.1K
13:37 67.08 67.08 67.08 67.08 0.3K
13:38 67.08 67.08 67.08 67.08 0.8K
13:39 67.08 67.08 67.08 67.08 4.7K
13:41 67.07 67.07 67.07 67.07 1.6K
13:42 67.07 67.07 67.07 67.07 0.4K
13:43 67.09 67.09 67.09 67.09 0.6K
13:44 67.09 67.09 67.09 67.09 0.3K
13:46 67.09 67.09 67.09 67.09 0.3K
13:47 67.08 67.08 67.08 67.08 0.1K
13:48 67.09 67.09 67.09 67.09 0.4K
13:49 67.09 67.09 67.08 67.08 1.8K
13:50 67.06 67.06 67.06 67.06 1.6K
13:51 67.08 67.08 67.08 67.08 0.3K
13:52 67.06 67.06 67.06 67.06 0.7K
13:53 67.06 67.08 67.06 67.08 3.1K
13:54 67.08 67.08 67.08 67.08 0.8K
13:56 67.06 67.06 67.06 67.06 1.6K
13:57 67.06 67.06 67.06 67.06 0.7K
13:58 67.06 67.06 67.06 67.06 1.5K
13:59 67.07 67.07 67.06 67.06 6.7K
14:01 67.08 67.09 67.08 67.09 0.5K
14:02 67.09 67.09 67.08 67.08 1.6K
14:03 67.09 67.09 67.09 67.09 0.9K
14:04 67.09 67.09 67.07 67.07 12.6K
14:05 67.07 67.07 67.07 67.07 0.4K
14:06 67.06 67.06 67.06 67.06 1.9K
14:07 67.08 67.08 67.05 67.05 1.6K
14:08 67.05 67.07 67.05 67.06 18.3K
14:09 67.06 67.06 67.06 67.06 0.6K
14:10 67.07 67.08 67.07 67.07 5.0K
14:12 67.07 67.07 67.07 67.07 0.3K
14:13 67.07 67.09 67.07 67.08 1.9K
14:14 67.07 67.07 67.06 67.06 1.5K
14:15 67.08 67.08 67.08 67.08 0.8K
14:16 67.09 67.09 67.09 67.08 8.5K
14:17 67.09 67.11 67.09 67.11 6.1K
14:18 67.10 67.13 67.10 67.13 6.1K
14:20 67.11 67.11 67.10 67.10 0.3K
14:21 67.10 67.11 67.09 67.10 2.3K
14:22 67.12 67.12 67.12 67.12 0.3K
14:24 67.13 67.14 67.13 67.13 2.3K
14:25 67.13 67.14 67.13 67.13 0.9K
14:26 67.12 67.13 67.11 67.12 4.4K
14:27 67.12 67.12 67.10 67.10 0.6K
14:28 67.11 67.13 67.11 67.11 2.8K
14:29 67.11 67.11 67.10 67.10 1.1K
14:30 67.11 67.11 67.11 67.11 1.0K
14:31 67.11 67.11 67.11 67.11 2.0K
14:32 67.11 67.14 67.11 67.14 4.4K
14:33 67.12 67.12 67.12 67.12 0.7K
14:34 67.13 67.13 67.13 67.13 0.9K
14:35 67.11 67.12 67.11 67.12 0.6K
14:36 67.13 67.13 67.13 67.13 0.5K
14:37 67.13 67.13 67.13 67.13 1.4K
14:38 67.13 67.13 67.13 67.13 3.3K
14:39 67.13 67.13 67.13 67.13 1.7K
14:41 67.12 67.12 67.12 67.12 3.6K
14:43 67.14 67.14 67.14 67.14 0.5K
14:44 67.17 67.17 67.16 67.16 1.5K
14:45 67.16 67.16 67.15 67.15 0.9K
14:46 67.15 67.16 67.14 67.16 5.2K
14:48 67.14 67.15 67.14 67.15 3.6K
14:49 67.15 67.15 67.12 67.13 10.1K
14:50 67.13 67.21 67.13 67.21 7.4K
14:51 67.17 67.17 67.16 67.16 1.0K
14:52 67.17 67.18 67.17 67.18 4.0K
14:53 67.18 67.18 67.18 67.18 1.2K
14:54 67.19 67.21 67.19 67.21 0.5K
14:55 67.19 67.19 67.19 67.19 1.5K
14:56 67.21 67.21 67.21 67.21 0.4K
14:57 67.20 67.21 67.20 67.21 1.8K
14:58 67.19 67.19 67.19 67.19 0.9K
14:59 67.18 67.18 67.18 67.18 2.4K
15:00 67.19 67.19 67.17 67.17 3.5K
15:01 67.18 67.18 67.17 67.17 1.5K
15:02 67.18 67.18 67.18 67.18 7.6K
15:03 67.19 67.20 67.19 67.20 0.9K
15:04 67.18 67.18 67.18 67.18 1.5K
15:05 67.17 67.19 67.17 67.18 2.7K
15:06 67.17 67.19 67.17 67.18 5.4K
15:07 67.20 67.20 67.19 67.19 1.2K
15:08 67.21 67.21 67.20 67.21 1.7K
15:09 67.21 67.22 67.21 67.22 1.3K
15:10 67.23 67.23 67.23 67.22 2.0K
15:11 67.23 67.23 67.23 67.23 2.8K
15:12 67.24 67.25 67.23 67.24 5.5K
15:13 67.23 67.23 67.23 67.23 0.2K
15:14 67.24 67.24 67.23 67.23 0.8K
15:15 67.22 67.22 67.22 67.22 1.3K
15:16 67.24 67.24 67.20 67.20 2.8K
15:17 67.22 67.22 67.22 67.22 0.8K
15:19 67.24 67.24 67.24 67.24 4.1K
15:20 67.27 67.27 67.25 67.25 0.7K
15:21 67.25 67.26 67.25 67.26 1.8K
15:22 67.27 67.27 67.27 67.27 1.8K
15:23 67.25 67.25 67.25 67.25 0.7K
15:24 67.25 67.25 67.25 67.25 1.0K
15:25 67.26 67.26 67.26 67.26 1.3K
15:26 67.26 67.26 67.26 67.26 1.3K
15:27 67.25 67.25 67.24 67.24 1.8K
15:28 67.24 67.25 67.24 67.25 0.8K
15:29 67.25 67.26 67.25 67.26 3.1K
15:30 67.26 67.26 67.25 67.25 0.7K
15:31 67.25 67.26 67.25 67.26 1.8K
15:32 67.25 67.25 67.25 67.25 0.7K
15:33 67.26 67.26 67.26 67.26 0.7K
15:34 67.24 67.24 67.24 67.24 0.5K
15:35 67.24 67.24 67.24 67.24 1.3K
15:36 67.24 67.24 67.24 67.24 0.6K
15:37 67.25 67.25 67.24 67.24 1.3K
15:38 67.24 67.25 67.24 67.25 0.8K
15:39 67.25 67.26 67.24 67.26 26.2K
15:40 67.26 67.27 67.25 67.25 3.3K
15:41 67.23 67.24 67.23 67.23 5.4K
15:42 67.24 67.24 67.23 67.23 2.0K
15:44 67.23 67.23 67.23 67.23 2.5K
15:45 67.24 67.24 67.22 67.22 1.1K
15:46 67.23 67.24 67.23 67.22 3.0K
15:47 67.23 67.24 67.23 67.24 5.5K
15:48 67.24 67.28 67.24 67.27 24.8K
15:49 67.25 67.28 67.25 67.26 10.9K
15:51 67.28 67.30 67.28 67.30 6.6K
15:52 67.29 67.29 67.27 67.27 1.8K
15:53 67.28 67.28 67.27 67.27 5.7K
15:54 67.25 67.26 67.25 67.26 7.5K
15:55 67.26 67.28 67.24 67.28 8.3K
15:56 67.28 67.30 67.28 67.29 5.8K
15:57 67.28 67.28 67.28 67.28 1.3K
15:58 67.28 67.28 67.26 67.26 3.1K
15:59 67.25 67.28 67.23 67.26 10.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available