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 67.07 67.12 66.95 67.12 67.0K
09:32 67.14 67.24 67.11 67.24 1.7K
09:33 67.21 67.32 67.21 67.32 2.0K
09:34 67.31 67.34 67.31 67.33 5.3K
09:35 67.33 67.35 67.32 67.32 3.5K
09:36 67.35 67.40 67.34 67.34 15.6K
09:37 67.35 67.35 67.24 67.26 2.9K
09:38 67.30 67.36 67.30 67.36 1.9K
09:39 67.36 67.39 67.32 67.32 5.8K
09:40 67.34 67.36 67.33 67.33 9.6K
09:41 67.35 67.35 67.35 67.35 0.5K
09:42 67.35 67.38 67.30 67.30 9.4K
09:43 67.32 67.32 67.30 67.30 0.6K
09:44 67.29 67.33 67.29 67.33 1.4K
09:45 67.39 67.42 67.39 67.42 2.2K
09:46 67.40 67.47 67.40 67.47 2.8K
09:48 67.46 67.52 67.46 67.51 5.8K
09:49 67.58 67.58 67.45 67.46 5.9K
09:50 67.47 67.47 67.47 67.47 0.4K
09:51 67.46 67.51 67.46 67.51 1.6K
09:52 67.47 67.51 67.47 67.51 2.4K
09:53 67.51 67.57 67.51 67.51 11.7K
09:54 67.51 67.57 67.49 67.53 6.2K
09:55 67.53 67.53 67.46 67.48 1.8K
09:56 67.53 67.53 67.48 67.48 0.9K
09:57 67.48 67.53 67.48 67.50 1.1K
09:58 67.51 67.51 67.47 67.47 1.4K
09:59 67.47 67.49 67.47 67.49 0.4K
10:00 67.49 67.49 67.43 67.44 2.9K
10:01 67.43 67.47 67.42 67.47 2.3K
10:02 67.48 67.48 67.47 67.47 1.5K
10:03 67.43 67.44 67.41 67.41 3.7K
10:04 67.40 67.42 67.40 67.41 3.2K
10:05 67.43 67.44 67.43 67.43 3.3K
10:06 67.44 67.45 67.43 67.43 3.1K
10:07 67.44 67.44 67.44 67.44 4.7K
10:08 67.44 67.44 67.44 67.44 1.0K
10:09 67.46 67.46 67.46 67.46 0.8K
10:10 67.49 67.49 67.49 67.49 1.7K
10:12 67.51 67.51 67.51 67.51 3.5K
10:13 67.55 67.55 67.54 67.54 2.6K
10:15 67.53 67.54 67.52 67.54 2.3K
10:16 67.53 67.53 67.51 67.51 2.2K
10:17 67.52 67.52 67.51 67.51 2.1K
10:18 67.51 67.53 67.51 67.53 1.7K
10:19 67.50 67.51 67.50 67.50 2.5K
10:20 67.53 67.53 67.53 67.53 0.6K
10:21 67.52 67.52 67.51 67.51 2.8K
10:22 67.50 67.50 67.49 67.49 1.1K
10:23 67.50 67.50 67.48 67.48 2.4K
10:24 67.46 67.46 67.46 67.46 1.1K
10:25 67.42 67.42 67.42 67.42 0.3K
10:26 67.44 67.45 67.44 67.45 1.2K
10:27 67.49 67.49 67.46 67.46 1.0K
10:28 67.49 67.49 67.49 67.49 0.7K
10:29 67.47 67.47 67.44 67.46 2.2K
10:30 67.45 67.45 67.45 67.44 0.5K
10:31 67.44 67.44 67.41 67.41 1.7K
10:32 67.40 67.41 67.40 67.40 1.6K
10:33 67.40 67.42 67.39 67.39 7.1K
10:34 67.42 67.42 67.41 67.41 1.3K
10:35 67.41 67.41 67.38 67.38 6.4K
10:36 67.37 67.37 67.37 67.37 3.1K
10:37 67.42 67.42 67.42 67.42 0.9K
10:38 67.43 67.44 67.43 67.44 0.7K
10:39 67.43 67.43 67.39 67.39 2.1K
10:42 67.40 67.41 67.40 67.41 1.4K
10:43 67.40 67.42 67.40 67.40 132.5K
10:44 67.41 67.42 67.41 67.42 2.2K
10:45 67.42 67.42 67.41 67.41 1.1K
10:46 67.41 67.42 67.41 67.41 2.8K
10:47 67.37 67.37 67.37 67.37 0.3K
10:48 67.37 67.37 67.36 67.36 1.4K
10:49 67.35 67.36 67.35 67.35 0.8K
10:50 67.40 67.42 67.40 67.40 3.1K
10:51 67.42 67.42 67.39 67.39 0.8K
10:52 67.41 67.41 67.38 67.38 1.0K
10:53 67.41 67.41 67.41 67.41 1.6K
10:55 67.38 67.38 67.38 67.38 0.3K
10:56 67.36 67.36 67.36 67.36 2.3K
10:57 67.35 67.35 67.35 67.35 0.4K
10:58 67.37 67.37 67.31 67.31 4.0K
11:00 67.28 67.28 67.25 67.26 2.1K
11:01 67.22 67.24 67.22 67.24 1.3K
11:03 67.15 67.20 67.15 67.20 1.4K
11:04 67.18 67.18 67.18 67.18 0.6K
11:05 67.17 67.20 67.17 67.20 0.5K
11:06 67.20 67.24 67.20 67.24 28.3K
11:07 67.21 67.21 67.17 67.17 2.3K
11:08 67.20 67.22 67.15 67.18 17.7K
11:09 67.14 67.14 67.14 67.14 0.7K
11:10 67.15 67.16 67.15 67.16 19.9K
11:11 67.14 67.17 67.14 67.17 3.8K
11:12 67.17 67.17 67.14 67.15 2.8K
11:13 67.13 67.16 67.13 67.16 1.3K
11:14 67.10 67.11 67.10 67.11 1.1K
11:15 67.13 67.13 67.08 67.11 1.5K
11:16 67.11 67.13 67.11 67.13 3.2K
11:17 67.13 67.16 67.13 67.16 0.9K
11:18 67.16 67.19 67.16 67.17 5.2K
11:19 67.15 67.15 67.15 67.15 0.5K
11:20 67.14 67.14 67.12 67.12 1.3K
11:21 67.15 67.16 67.13 67.14 3.4K
11:22 67.15 67.15 67.15 67.15 1.1K
11:23 67.16 67.16 67.15 67.15 1.0K
11:24 67.14 67.14 67.14 67.14 0.4K
11:25 67.16 67.16 67.16 67.16 0.8K
11:26 67.16 67.16 67.16 67.16 0.5K
11:27 67.13 67.17 67.13 67.16 1.2K
11:29 67.11 67.11 67.11 67.11 1.1K
11:30 67.09 67.09 67.08 67.08 0.6K
11:31 67.08 67.08 67.08 67.08 0.7K
11:32 67.08 67.08 67.04 67.04 3.3K
11:33 67.05 67.05 67.05 67.04 0.3K
11:34 67.03 67.03 67.03 67.03 1.0K
11:35 67.06 67.06 67.05 67.06 0.5K
11:36 67.07 67.07 67.07 67.07 0.8K
11:37 67.09 67.09 67.07 67.07 0.4K
11:38 67.08 67.08 67.08 67.08 1.4K
11:39 67.07 67.08 67.07 67.08 2.5K
11:41 67.06 67.06 67.05 67.05 5.4K
11:42 67.05 67.05 67.02 67.04 1.2K
11:43 67.03 67.05 67.03 67.05 0.8K
11:44 67.04 67.04 67.04 67.04 0.3K
11:45 67.03 67.05 67.03 67.04 2.8K
11:46 67.04 67.04 67.02 67.02 4.3K
11:47 66.98 66.98 66.96 66.96 3.2K
11:48 66.95 66.96 66.95 66.96 0.4K
11:49 66.96 66.96 66.94 66.94 0.8K
11:50 66.95 66.95 66.90 66.93 5.3K
11:51 66.94 66.95 66.89 66.92 4.4K
11:52 66.92 66.92 66.92 66.92 4.3K
11:53 66.94 66.96 66.93 66.96 2.4K
11:54 66.94 66.96 66.94 66.96 0.6K
11:55 66.95 66.96 66.95 66.96 2.6K
11:56 66.93 66.94 66.90 66.93 1.3K
11:57 66.94 66.96 66.92 66.92 1.1K
11:58 66.94 66.94 66.94 66.94 3.1K
11:59 66.90 66.90 66.90 66.90 0.6K
12:00 66.90 66.90 66.89 66.89 1.7K
12:01 66.90 66.90 66.87 66.87 10.1K
12:02 66.89 66.89 66.88 66.89 2.1K
12:03 66.90 66.91 66.88 66.88 2.6K
12:04 66.90 66.91 66.88 66.91 3.5K
12:05 66.90 66.90 66.89 66.89 0.3K
12:06 66.90 66.90 66.90 66.90 1.2K
12:07 66.90 66.91 66.90 66.91 8.2K
12:08 66.92 66.93 66.90 66.90 3.8K
12:09 66.91 66.92 66.90 66.90 1.6K
12:10 66.90 66.90 66.90 66.90 1.1K
12:12 66.94 66.94 66.94 66.94 0.7K
12:13 66.92 66.93 66.89 66.92 1.2K
12:14 66.89 66.93 66.89 66.93 1.0K
12:15 66.92 66.94 66.92 66.94 1.0K
12:16 66.94 66.94 66.90 66.90 1.7K
12:17 66.90 66.92 66.90 66.92 0.7K
12:18 66.92 66.96 66.92 66.95 4.1K
12:19 66.97 66.99 66.97 66.97 2.3K
12:20 67.01 67.01 66.99 67.00 1.1K
12:21 67.01 67.03 67.01 67.03 1.6K
12:22 67.11 67.11 67.04 67.04 16.8K
12:23 67.00 67.00 67.00 67.00 1.0K
12:24 67.00 67.00 67.00 67.00 1.1K
12:25 66.98 66.99 66.98 66.98 1.9K
12:26 66.97 67.01 66.97 66.99 1.9K
12:27 66.99 67.01 66.99 67.01 0.7K
12:28 67.01 67.02 67.01 67.02 0.8K
12:29 67.02 67.02 67.02 67.02 1.0K
12:30 67.00 67.00 67.00 67.00 0.8K
12:31 66.99 66.99 66.99 66.99 1.4K
12:32 67.02 67.02 67.02 67.02 0.5K
12:33 67.00 67.03 66.99 67.03 1.3K
12:34 67.04 67.05 67.04 67.05 2.3K
12:35 67.03 67.03 67.00 67.03 2.3K
12:36 67.04 67.04 67.04 67.04 3.4K
12:37 66.96 66.97 66.96 66.97 1.9K
12:38 66.97 66.97 66.97 66.97 0.1K
12:39 67.00 67.01 67.00 67.01 5.0K
12:40 67.02 67.02 67.00 67.00 8.7K
12:41 67.00 67.03 67.00 67.03 1.0K
12:42 67.01 67.04 67.01 67.04 2.5K
12:43 67.02 67.04 67.02 67.04 1.0K
12:44 67.04 67.04 67.04 67.04 1.3K
12:45 67.04 67.04 67.03 67.03 0.6K
12:46 67.04 67.05 67.04 67.04 3.3K
12:47 67.05 67.09 67.05 67.09 42.2K
12:48 67.07 67.10 67.07 67.08 1.0K
12:49 67.10 67.11 67.09 67.11 7.5K
12:50 67.10 67.10 67.10 67.10 0.8K
12:51 67.07 67.10 67.07 67.10 1.9K
12:52 67.11 67.11 67.11 67.11 0.7K
12:53 67.15 67.15 67.10 67.10 4.5K
12:54 67.11 67.13 67.11 67.11 6.8K
12:55 67.10 67.10 67.06 67.06 3.0K
12:56 67.04 67.11 67.04 67.11 1.2K
12:57 67.09 67.09 67.09 67.09 0.2K
12:58 67.09 67.09 67.09 67.09 2.4K
13:00 67.09 67.11 67.09 67.11 2.8K
13:02 67.14 67.14 67.12 67.12 1.1K
13:03 67.13 67.13 67.10 67.10 1.9K
13:05 67.09 67.09 67.09 67.09 0.8K
13:06 67.11 67.11 67.09 67.10 2.1K
13:08 67.11 67.12 67.11 67.11 2.3K
13:09 67.12 67.12 67.12 67.12 2.4K
13:13 67.17 67.17 67.17 67.17 1.3K
13:14 67.17 67.17 67.15 67.15 1.5K
13:15 67.17 67.17 67.17 67.17 1.3K
13:16 67.17 67.18 67.17 67.18 0.9K
13:18 67.17 67.17 67.17 67.17 2.2K
13:19 67.17 67.17 67.17 67.17 0.7K
13:20 67.15 67.15 67.11 67.13 2.7K
13:21 67.13 67.14 67.12 67.14 2.4K
13:22 67.15 67.15 67.13 67.14 1.1K
13:23 67.15 67.15 67.14 67.14 0.3K
13:24 67.17 67.17 67.11 67.11 321.4K
13:26 67.08 67.08 67.02 67.02 1.3K
13:27 67.05 67.05 67.03 67.03 0.3K
13:28 67.03 67.04 67.02 67.02 21.1K
13:29 67.04 67.04 67.04 67.04 0.1K
13:30 67.01 67.02 67.01 67.01 1.5K
13:31 66.98 66.98 66.98 66.98 1.7K
13:32 66.99 66.99 66.99 66.99 0.3K
13:33 67.00 67.03 67.00 67.00 7.2K
13:34 66.99 66.99 66.97 66.99 25.1K
13:35 66.96 66.96 66.93 66.93 0.9K
13:36 66.91 66.92 66.91 66.92 1.2K
13:37 66.92 66.95 66.92 66.95 0.9K
13:38 66.95 66.95 66.92 66.93 2.8K
13:39 66.95 66.95 66.85 66.85 1.9K
13:40 66.89 66.91 66.87 66.87 17.3K
13:41 66.85 66.88 66.85 66.88 1.9K
13:42 66.80 66.86 66.80 66.83 4.6K
13:43 66.80 66.83 66.80 66.83 2.4K
13:44 66.84 66.84 66.78 66.78 1.3K
13:45 66.80 66.80 66.79 66.80 1.4K
13:46 66.75 66.83 66.72 66.72 21.1K
13:47 66.78 66.81 66.78 66.79 2.7K
13:48 66.80 66.85 66.80 66.85 4.2K
13:50 66.86 66.86 66.86 66.86 1.0K
13:51 66.84 66.84 66.83 66.83 44.2K
13:52 66.84 66.84 66.84 66.84 0.4K
13:53 66.84 66.84 66.83 66.83 0.5K
13:54 66.83 66.83 66.82 66.82 1.5K
13:55 66.86 66.87 66.83 66.83 4.3K
13:56 66.82 66.82 66.82 66.82 0.5K
13:57 66.81 66.85 66.81 66.85 4.6K
13:58 66.84 66.86 66.84 66.86 17.6K
13:59 66.84 66.84 66.83 66.84 4.7K
14:00 66.84 66.85 66.84 66.85 3.3K
14:01 66.84 66.85 66.81 66.85 2.7K
14:02 66.85 66.86 66.85 66.86 0.9K
14:03 66.84 66.86 66.82 66.82 2.2K
14:05 66.86 66.86 66.83 66.83 5.6K
14:06 66.83 66.89 66.82 66.88 2.7K
14:07 66.88 66.88 66.88 66.88 0.1K
14:08 66.90 66.92 66.88 66.88 66.9K
14:09 66.88 66.90 66.85 66.86 15.0K
14:10 66.89 66.89 66.89 66.89 10.0K
14:11 66.88 66.88 66.80 66.80 11.9K
14:12 66.85 66.86 66.83 66.83 1.9K
14:13 66.83 66.84 66.82 66.84 1.3K
14:14 66.84 66.84 66.82 66.82 9.4K
14:15 66.84 66.84 66.80 66.80 2.4K
14:16 66.81 66.83 66.79 66.79 23.4K
14:17 66.78 66.78 66.76 66.76 4.4K
14:18 66.77 66.81 66.77 66.81 7.5K
14:19 66.77 66.79 66.77 66.79 2.0K
14:20 66.82 66.82 66.80 66.80 1.3K
14:21 66.79 66.79 66.79 66.79 1.4K
14:22 66.81 66.81 66.81 66.81 0.7K
14:25 66.83 66.87 66.83 66.87 1.6K
14:26 66.86 66.86 66.86 66.86 1.0K
14:27 66.88 66.90 66.88 66.88 1.0K
14:28 66.89 66.91 66.89 66.91 2.5K
14:29 66.90 66.90 66.90 66.90 2.3K
14:30 66.88 66.89 66.88 66.88 2.7K
14:31 66.92 66.92 66.90 66.92 3.3K
14:32 66.95 66.95 66.95 66.95 7.5K
14:33 66.98 66.98 66.98 66.97 2.0K
14:34 66.97 66.97 66.94 66.97 3.2K
14:35 66.98 66.99 66.97 66.99 8.8K
14:36 66.99 66.99 66.97 66.97 0.9K
14:37 66.99 66.99 66.98 66.98 2.8K
14:38 67.00 67.00 66.99 66.99 1.8K
14:40 66.96 66.97 66.95 66.97 2.2K
14:41 66.96 66.96 66.96 66.96 1.0K
14:43 66.98 66.99 66.98 66.99 2.1K
14:44 66.99 66.99 66.97 66.97 1.5K
14:45 66.98 67.00 66.95 66.98 15.5K
14:47 67.01 67.02 67.01 67.02 1.4K
14:48 67.02 67.02 67.01 67.02 7.8K
14:49 66.99 66.99 66.99 66.99 1.8K
14:50 66.99 66.99 66.99 66.99 3.4K
14:51 66.97 66.99 66.97 66.99 7.2K
14:52 66.99 67.01 66.99 67.00 6.5K
14:53 66.98 67.00 66.98 67.00 2.2K
14:54 67.00 67.00 67.00 67.00 2.9K
14:55 67.03 67.03 66.95 67.00 43.5K
14:56 66.99 67.01 66.98 67.01 4.7K
14:57 66.99 66.99 66.95 66.96 0.9K
14:58 66.96 66.96 66.93 66.93 1.1K
14:59 66.93 66.93 66.93 66.93 0.5K
15:00 66.95 67.01 66.95 67.01 3.2K
15:01 67.07 67.07 67.07 67.07 1.0K
15:02 67.05 67.05 67.03 67.03 3.9K
15:03 67.04 67.04 67.04 67.04 2.7K
15:04 67.01 67.01 67.00 67.00 0.8K
15:05 67.01 67.01 66.97 66.97 2.2K
15:06 66.97 67.00 66.97 67.00 2.4K
15:07 67.01 67.01 66.98 66.98 1.7K
15:08 66.99 67.00 66.98 67.00 2.9K
15:09 67.00 67.02 67.00 67.02 1.3K
15:10 67.07 67.08 67.06 67.06 2.5K
15:11 67.06 67.07 67.06 67.07 2.2K
15:12 67.06 67.07 67.06 67.07 1.3K
15:13 67.08 67.09 67.08 67.09 3.1K
15:14 67.10 67.12 67.09 67.12 2.1K
15:15 67.13 67.13 67.13 67.13 0.6K
15:16 67.12 67.14 67.10 67.12 10.8K
15:17 67.10 67.13 67.10 67.13 3.8K
15:18 67.15 67.15 67.15 67.15 1.2K
15:19 67.16 67.16 67.14 67.15 2.3K
15:20 67.15 67.16 67.15 67.15 11.5K
15:21 67.12 67.13 67.12 67.11 6.6K
15:22 67.10 67.12 67.08 67.08 4.9K
15:23 67.08 67.14 67.08 67.14 25.4K
15:24 67.13 67.13 67.12 67.12 1.4K
15:25 67.11 67.13 67.11 67.12 3.6K
15:26 67.13 67.13 67.13 67.13 2.2K
15:27 67.11 67.12 67.10 67.11 3.7K
15:28 67.13 67.13 67.13 67.13 0.6K
15:29 67.13 67.13 67.10 67.10 4.7K
15:30 67.10 67.10 67.07 67.08 3.5K
15:31 67.07 67.09 67.06 67.09 2.1K
15:32 67.08 67.08 67.07 67.07 1.3K
15:33 67.09 67.09 67.07 67.07 3.1K
15:34 67.06 67.06 67.05 67.05 3.1K
15:35 67.05 67.05 67.04 67.04 1.9K
15:36 67.06 67.06 67.03 67.05 18.1K
15:37 67.04 67.05 67.03 67.03 3.3K
15:38 67.03 67.04 67.02 67.02 6.8K
15:39 67.02 67.02 67.01 67.01 2.3K
15:40 67.05 67.08 67.04 67.08 7.5K
15:41 67.07 67.07 67.06 67.06 2.6K
15:42 67.07 67.08 67.05 67.05 1.7K
15:43 67.05 67.05 67.04 67.05 16.0K
15:44 67.05 67.05 67.03 67.03 5.0K
15:45 67.08 67.11 67.08 67.10 1.4K
15:46 67.11 67.12 67.11 67.11 5.7K
15:47 67.10 67.10 67.10 67.10 1.7K
15:48 67.10 67.10 67.10 67.10 1.0K
15:49 67.11 67.16 67.11 67.13 11.7K
15:50 67.23 67.23 67.12 67.12 4.6K
15:51 67.14 67.14 67.09 67.10 33.4K
15:52 67.13 67.13 67.11 67.13 2.8K
15:53 67.13 67.16 67.12 67.15 18.7K
15:54 67.13 67.20 67.13 67.20 46.3K
15:55 67.16 67.16 67.12 67.15 9.6K
15:56 67.13 67.15 67.13 67.13 3.8K
15:57 67.15 67.16 67.14 67.15 4.4K
15:58 67.14 67.16 67.14 67.16 8.0K
15:59 67.15 67.17 67.12 67.12 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available