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 67.91 67.92 67.82 67.83 52.1K
09:31 67.82 67.82 67.82 67.82 1.5K
09:32 67.84 67.88 67.84 67.88 4.8K
09:33 67.92 67.92 67.87 67.89 11.2K
09:34 67.90 67.90 67.84 67.87 5.8K
09:35 67.86 67.86 67.86 67.86 0.6K
09:36 67.85 67.85 67.80 67.82 4.9K
09:37 67.85 67.90 67.83 67.84 4.7K
09:38 67.86 67.86 67.84 67.83 4.2K
09:39 67.85 67.88 67.84 67.86 10.1K
09:40 67.86 67.87 67.86 67.87 1.6K
09:41 67.92 67.93 67.92 67.93 10.2K
09:42 67.93 67.96 67.92 67.93 23.5K
09:43 67.96 67.98 67.95 67.96 7.2K
09:44 67.90 67.93 67.89 67.92 1.8K
09:45 67.96 67.97 67.94 67.94 9.1K
09:46 67.93 67.99 67.93 67.97 8.3K
09:47 67.97 67.97 67.96 67.97 8.4K
09:48 67.96 67.96 67.91 67.92 14.5K
09:49 67.91 67.91 67.84 67.84 6.8K
09:50 67.84 67.84 67.77 67.78 15.2K
09:51 67.80 67.80 67.74 67.74 6.7K
09:52 67.75 67.80 67.75 67.80 10.2K
09:53 67.81 67.83 67.80 67.83 10.8K
09:54 67.83 67.87 67.83 67.86 4.0K
09:55 67.89 67.91 67.89 67.89 5.0K
09:56 67.86 67.89 67.86 67.88 7.1K
09:57 67.87 67.88 67.86 67.86 1.6K
09:58 67.86 67.86 67.85 67.85 2.8K
09:59 67.84 67.86 67.83 67.83 8.0K
10:00 67.83 67.83 67.83 67.83 3.1K
10:01 67.83 67.85 67.83 67.83 8.3K
10:02 67.84 67.86 67.83 67.86 3.1K
10:03 67.86 67.91 67.86 67.91 6.7K
10:04 67.91 67.97 67.91 67.97 3.6K
10:05 67.98 67.98 67.95 67.96 6.5K
10:06 67.93 67.94 67.93 67.93 2.0K
10:07 67.92 67.92 67.92 67.92 3.7K
10:08 67.96 67.96 67.96 67.96 6.4K
10:09 67.95 67.96 67.95 67.95 10.0K
10:10 67.98 67.98 67.96 67.96 5.2K
10:11 67.96 67.96 67.94 67.94 3.8K
10:12 67.94 67.94 67.91 67.92 9.1K
10:13 67.94 67.95 67.92 67.94 7.3K
10:14 67.94 67.95 67.94 67.94 2.9K
10:15 67.91 67.91 67.90 67.90 1.6K
10:17 67.86 67.86 67.86 67.86 3.4K
10:18 67.87 67.90 67.87 67.90 1.4K
10:19 67.91 67.93 67.91 67.93 4.2K
10:20 67.94 67.95 67.94 67.95 1.4K
10:21 67.94 67.94 67.90 67.90 5.1K
10:22 67.93 67.94 67.93 67.94 4.3K
10:23 67.94 67.94 67.94 67.94 1.5K
10:24 67.94 67.94 67.90 67.90 6.8K
10:25 67.94 67.95 67.94 67.95 2.6K
10:26 67.94 67.94 67.94 67.94 2.9K
10:27 67.95 67.96 67.94 67.95 3.1K
10:28 67.97 68.01 67.97 68.00 13.4K
10:29 68.00 68.03 68.00 68.03 6.2K
10:30 68.04 68.07 68.04 68.07 4.2K
10:31 68.08 68.08 68.05 68.06 6.7K
10:32 68.08 68.08 68.06 68.06 3.9K
10:33 68.05 68.05 68.04 68.04 1.8K
10:34 68.05 68.05 68.04 68.05 3.1K
10:35 68.07 68.11 68.07 68.11 9.1K
10:36 68.12 68.14 68.12 68.14 376.7K
10:37 68.14 68.17 68.14 68.17 13.2K
10:38 68.16 68.18 68.16 68.18 2.6K
10:39 68.19 68.19 68.19 68.19 5.9K
10:40 68.18 68.19 68.18 68.19 4.4K
10:41 68.20 68.20 68.18 68.19 5.0K
10:42 68.22 68.22 68.20 68.20 14.8K
10:43 68.20 68.21 68.17 68.17 9.7K
10:44 68.20 68.23 68.20 68.23 47.5K
10:45 68.22 68.22 68.22 68.22 1.2K
10:46 68.24 68.24 68.22 68.22 3.7K
10:47 68.26 68.27 68.26 68.27 6.2K
10:48 68.27 68.29 68.27 68.29 4.6K
10:49 68.30 68.30 68.30 68.30 4.8K
10:50 68.25 68.29 68.22 68.22 2.9K
10:51 68.24 68.24 68.24 68.24 3.6K
10:52 68.23 68.26 68.23 68.24 9.3K
10:53 68.23 68.23 68.22 68.22 6.6K
10:54 68.23 68.24 68.23 68.23 4.7K
10:55 68.24 68.24 68.22 68.22 6.6K
10:57 68.24 68.26 68.22 68.22 7.8K
10:59 68.26 68.27 68.24 68.24 2.5K
11:00 68.24 68.24 68.23 68.24 1.4K
11:01 68.22 68.22 68.20 68.20 3.6K
11:02 68.21 68.21 68.19 68.19 5.0K
11:03 68.17 68.18 68.16 68.16 3.6K
11:04 68.16 68.16 68.13 68.13 0.8K
11:05 68.13 68.15 68.13 68.15 1.5K
11:06 68.17 68.17 68.16 68.16 3.0K
11:07 68.18 68.18 68.17 68.17 3.8K
11:08 68.17 68.17 68.15 68.15 3.1K
11:09 68.15 68.15 68.15 68.15 2.1K
11:10 68.15 68.15 68.11 68.12 2.4K
11:11 68.12 68.12 68.10 68.10 1.2K
11:12 68.10 68.11 68.10 68.11 1.3K
11:13 68.10 68.10 68.10 68.10 1.7K
11:14 68.11 68.11 68.07 68.07 1.5K
11:15 68.07 68.08 68.07 68.08 1.5K
11:16 68.12 68.13 68.10 68.11 4.0K
11:17 68.11 68.11 68.11 68.11 1.5K
11:18 68.10 68.11 68.09 68.10 3.2K
11:19 68.10 68.11 68.10 68.11 4.3K
11:20 68.13 68.13 68.12 68.12 0.3K
11:21 68.14 68.14 68.12 68.12 8.0K
11:22 68.14 68.14 68.14 68.14 0.3K
11:23 68.13 68.15 68.13 68.14 4.8K
11:24 68.15 68.17 68.15 68.16 11.7K
11:25 68.17 68.18 68.15 68.15 5.2K
11:26 68.16 68.16 68.15 68.15 3.4K
11:27 68.14 68.14 68.14 68.14 1.5K
11:28 68.15 68.16 68.15 68.15 1.7K
11:29 68.15 68.18 68.15 68.16 3.7K
11:30 68.16 68.17 68.16 68.16 4.4K
11:32 68.14 68.15 68.13 68.15 3.2K
11:33 68.14 68.15 68.11 68.11 25.6K
11:34 68.10 68.10 68.09 68.09 3.2K
11:35 68.07 68.11 68.07 68.11 1.3K
11:36 68.12 68.13 68.11 68.13 2.0K
11:37 68.14 68.14 68.12 68.12 2.2K
11:38 68.11 68.12 68.10 68.10 1.5K
11:39 68.12 68.12 68.12 68.12 0.5K
11:40 68.12 68.12 68.09 68.09 7.7K
11:41 68.09 68.09 68.08 68.08 3.4K
11:42 68.08 68.09 68.08 68.08 5.6K
11:43 68.08 68.08 68.07 68.07 2.7K
11:44 68.03 68.04 68.03 68.04 5.9K
11:45 68.04 68.04 68.02 68.02 10.9K
11:46 68.00 68.00 67.97 67.97 2.8K
11:47 67.98 67.98 67.96 67.96 1.1K
11:48 67.94 67.94 67.92 67.92 3.0K
11:49 67.92 67.92 67.90 67.90 1.6K
11:50 67.91 67.91 67.91 67.91 0.8K
11:51 67.91 67.91 67.91 67.91 3.2K
11:52 67.91 67.93 67.91 67.93 5.1K
11:53 67.92 67.97 67.92 67.97 8.4K
11:54 67.94 67.95 67.94 67.95 2.0K
11:55 67.94 67.95 67.92 67.92 2.3K
11:56 67.92 67.92 67.87 67.89 3.2K
11:57 67.91 67.91 67.91 67.91 1.0K
11:58 67.92 67.92 67.88 67.88 3.9K
11:59 67.88 67.89 67.88 67.89 1.6K
12:00 67.89 67.89 67.87 67.89 10.2K
12:01 67.90 67.92 67.90 67.92 4.4K
12:02 67.90 67.90 67.87 67.87 2.7K
12:04 67.87 67.92 67.87 67.91 9.0K
12:05 67.92 67.94 67.92 67.92 7.0K
12:06 67.94 67.94 67.92 67.92 2.1K
12:07 67.92 67.94 67.92 67.94 1.4K
12:08 67.94 67.94 67.90 67.90 5.0K
12:09 67.91 67.91 67.89 67.89 0.4K
12:10 67.88 67.88 67.85 67.86 5.3K
12:11 67.87 67.87 67.87 67.87 0.8K
12:12 67.87 67.87 67.83 67.84 2.1K
12:13 67.84 67.88 67.84 67.87 4.8K
12:14 67.85 67.87 67.85 67.86 7.3K
12:15 67.86 67.88 67.86 67.87 8.0K
12:16 67.87 67.87 67.87 67.86 3.8K
12:17 67.86 67.86 67.86 67.86 1.4K
12:18 67.93 67.93 67.91 67.92 1.3K
12:20 67.90 67.90 67.89 67.89 3.2K
12:21 67.91 67.91 67.89 67.90 2.6K
12:22 67.91 67.96 67.91 67.96 7.0K
12:23 67.96 67.97 67.95 67.95 3.6K
12:24 67.95 67.95 67.94 67.94 2.6K
12:25 67.95 67.95 67.89 67.90 1.8K
12:26 67.90 67.94 67.90 67.93 96.5K
12:27 67.98 67.98 67.93 67.96 10.6K
12:28 67.97 67.97 67.90 67.91 9.6K
12:29 67.92 67.93 67.92 67.93 5.4K
12:30 67.93 67.93 67.92 67.93 10.3K
12:31 67.93 67.94 67.91 67.91 10.5K
12:32 67.90 67.91 67.90 67.90 5.5K
12:33 67.90 67.92 67.90 67.92 3.1K
12:34 67.91 67.91 67.88 67.88 5.1K
12:35 67.90 67.91 67.90 67.90 7.3K
12:37 67.91 67.91 67.91 67.91 2.4K
12:38 67.89 67.89 67.89 67.89 0.5K
12:39 67.89 67.89 67.89 67.89 2.4K
12:40 67.90 67.90 67.90 67.90 0.1K
12:41 67.91 67.93 67.91 67.93 2.0K
12:42 67.92 67.92 67.92 67.92 1.2K
12:43 67.91 67.91 67.90 67.90 1.8K
12:44 67.90 67.90 67.90 67.90 0.1K
12:45 67.90 67.90 67.87 67.87 2.0K
12:46 67.87 67.87 67.87 67.87 0.2K
12:47 67.88 67.90 67.87 67.90 1.8K
12:48 67.90 67.90 67.88 67.88 1.2K
12:49 67.86 67.86 67.86 67.86 1.8K
12:50 67.86 67.86 67.84 67.84 0.8K
12:51 67.81 67.81 67.81 67.81 1.5K
12:52 67.86 67.86 67.83 67.83 0.4K
12:53 67.87 67.88 67.87 67.88 0.7K
12:54 67.88 67.88 67.88 67.88 0.6K
12:55 67.88 67.88 67.87 67.87 3.9K
12:56 67.89 67.89 67.87 67.87 2.9K
12:57 67.87 67.87 67.86 67.86 2.1K
12:58 67.86 67.88 67.86 67.88 0.5K
13:00 67.85 67.88 67.85 67.88 0.4K
13:01 67.86 67.89 67.86 67.88 1.8K
13:02 67.87 67.88 67.86 67.88 2.2K
13:03 67.87 67.87 67.87 67.87 0.8K
13:04 67.87 67.89 67.87 67.89 2.0K
13:05 67.88 67.88 67.87 67.87 1.6K
13:06 67.88 67.88 67.86 67.87 2.5K
13:07 67.86 67.86 67.86 67.86 0.2K
13:08 67.87 67.88 67.87 67.88 1.0K
13:09 67.89 67.89 67.89 67.89 0.7K
13:11 67.92 67.93 67.92 67.93 4.0K
13:13 67.91 67.92 67.91 67.92 1.6K
13:14 67.91 67.91 67.91 67.91 2.0K
13:15 67.89 67.90 67.89 67.90 2.9K
13:16 67.91 67.91 67.89 67.90 1.5K
13:17 67.90 67.90 67.90 67.90 0.6K
13:18 67.90 67.90 67.90 67.90 1.5K
13:19 67.91 67.92 67.90 67.90 3.5K
13:20 67.89 67.90 67.89 67.89 2.3K
13:21 67.88 67.88 67.88 67.88 0.9K
13:23 67.87 67.87 67.87 67.87 1.6K
13:24 67.88 67.88 67.88 67.88 0.4K
13:25 67.89 67.89 67.89 67.89 0.6K
13:26 67.88 67.88 67.88 67.88 1.0K
13:27 67.87 67.88 67.87 67.87 1.1K
13:28 67.88 67.89 67.87 67.89 11.4K
13:29 67.89 67.91 67.89 67.91 3.0K
13:30 67.91 67.93 67.91 67.93 2.4K
13:31 67.93 67.94 67.92 67.92 3.4K
13:32 67.92 67.92 67.92 67.92 0.2K
13:33 67.94 67.94 67.93 67.94 8.5K
13:35 67.95 67.95 67.93 67.93 2.3K
13:36 67.93 67.93 67.93 67.93 1.8K
13:37 67.91 67.92 67.91 67.92 0.8K
13:38 67.91 67.91 67.91 67.91 1.3K
13:39 67.93 67.93 67.91 67.91 1.7K
13:40 67.91 67.91 67.90 67.90 1.2K
13:41 67.89 67.90 67.89 67.90 1.2K
13:42 67.91 67.91 67.91 67.91 1.1K
13:43 67.92 67.92 67.92 67.92 0.3K
13:44 67.91 67.91 67.91 67.91 0.5K
13:45 67.91 67.91 67.90 67.90 3.3K
13:46 67.88 67.88 67.88 67.88 0.9K
13:47 67.88 67.88 67.88 67.87 0.8K
13:48 67.87 67.87 67.87 67.86 1.0K
13:49 67.87 67.87 67.87 67.87 1.7K
13:50 67.84 67.86 67.82 67.86 3.4K
13:51 67.89 67.89 67.89 67.89 0.4K
13:52 67.87 67.87 67.87 67.87 1.3K
13:53 67.86 67.87 67.86 67.87 1.1K
13:54 67.87 67.87 67.87 67.87 0.8K
13:55 67.87 67.87 67.87 67.87 0.8K
13:56 67.84 67.87 67.84 67.87 2.3K
13:57 67.89 67.89 67.89 67.89 0.1K
13:58 67.89 67.89 67.89 67.89 1.6K
14:00 67.88 67.88 67.88 67.88 0.3K
14:01 67.88 67.88 67.87 67.86 1.7K
14:02 67.87 67.88 67.87 67.87 9.7K
14:03 67.86 67.86 67.86 67.86 2.2K
14:04 67.85 67.85 67.84 67.83 0.8K
14:05 67.85 67.87 67.85 67.85 18.8K
14:06 67.85 67.85 67.84 67.83 2.5K
14:07 67.83 67.83 67.83 67.83 0.4K
14:08 67.82 67.83 67.82 67.82 6.5K
14:09 67.82 67.82 67.81 67.81 1.5K
14:10 67.79 67.80 67.76 67.76 2.0K
14:11 67.77 67.77 67.75 67.76 2.3K
14:12 67.75 67.76 67.75 67.76 0.8K
14:13 67.76 67.77 67.76 67.77 2.2K
14:14 67.79 67.79 67.79 67.79 0.4K
14:15 67.84 67.84 67.84 67.84 1.9K
14:16 67.84 67.84 67.83 67.83 1.3K
14:17 67.83 67.83 67.83 67.83 0.5K
14:18 67.84 67.84 67.84 67.84 0.4K
14:19 67.84 67.85 67.84 67.85 0.6K
14:20 67.84 67.84 67.82 67.83 5.2K
14:21 67.82 67.82 67.81 67.81 1.6K
14:22 67.81 67.81 67.81 67.81 0.4K
14:23 67.83 67.83 67.83 67.83 16.4K
14:24 67.81 67.81 67.81 67.81 0.9K
14:26 67.80 67.80 67.80 67.80 0.4K
14:27 67.80 67.81 67.80 67.81 0.6K
14:28 67.81 67.81 67.81 67.81 0.4K
14:29 67.81 67.81 67.80 67.81 1.3K
14:30 67.80 67.80 67.80 67.80 3.4K
14:31 67.80 67.82 67.78 67.82 4.9K
14:32 67.80 67.80 67.79 67.79 1.4K
14:33 67.80 67.80 67.78 67.78 2.3K
14:34 67.81 67.81 67.80 67.80 0.4K
14:35 67.82 67.83 67.82 67.82 2.0K
14:36 67.83 67.84 67.83 67.83 2.5K
14:37 67.83 67.85 67.83 67.85 3.5K
14:38 67.86 67.88 67.86 67.88 4.2K
14:39 67.88 67.88 67.88 67.88 7.4K
14:40 67.88 67.88 67.88 67.88 0.9K
14:41 67.87 67.88 67.87 67.87 1.3K
14:42 67.87 67.87 67.87 67.87 1.3K
14:43 67.86 67.86 67.86 67.86 0.6K
14:44 67.86 67.86 67.86 67.86 0.2K
14:45 67.88 67.88 67.88 67.88 2.7K
14:46 67.87 67.87 67.84 67.84 3.6K
14:47 67.86 67.86 67.82 67.82 0.7K
14:48 67.83 67.83 67.80 67.80 2.0K
14:49 67.80 67.80 67.80 67.80 0.2K
14:50 67.78 67.78 67.78 67.78 0.8K
14:51 67.78 67.78 67.78 67.78 2.4K
14:52 67.82 67.83 67.82 67.83 3.0K
14:53 67.87 67.87 67.87 67.87 1.4K
14:54 67.86 67.86 67.86 67.87 3.4K
14:55 67.87 67.90 67.87 67.90 2.2K
14:56 67.89 67.90 67.89 67.89 6.9K
14:57 67.89 67.89 67.88 67.89 5.5K
14:58 67.89 67.89 67.87 67.88 3.4K
14:59 67.89 67.90 67.88 67.90 4.0K
15:00 67.91 67.91 67.89 67.90 5.3K
15:01 67.90 67.90 67.88 67.88 8.4K
15:02 67.89 67.89 67.89 67.89 5.6K
15:03 67.89 67.89 67.89 67.89 8.6K
15:04 67.89 67.89 67.89 67.89 8.4K
15:05 67.88 67.89 67.88 67.89 6.6K
15:06 67.89 67.89 67.85 67.85 9.1K
15:07 67.84 67.84 67.83 67.84 9.3K
15:08 67.84 67.85 67.84 67.85 6.0K
15:09 67.85 67.85 67.85 67.85 3.5K
15:10 67.85 67.87 67.85 67.85 8.2K
15:11 67.85 67.86 67.85 67.86 8.4K
15:12 67.86 67.88 67.86 67.88 1.9K
15:13 67.88 67.88 67.85 67.85 14.0K
15:14 67.85 67.85 67.84 67.84 1.1K
15:15 67.83 67.83 67.83 67.82 1.8K
15:16 67.83 67.83 67.81 67.81 1.8K
15:17 67.84 67.84 67.83 67.83 3.6K
15:18 67.84 67.85 67.84 67.84 3.6K
15:19 67.84 67.84 67.84 67.84 5.8K
15:20 67.84 67.84 67.83 67.83 5.2K
15:21 67.85 67.85 67.84 67.83 2.9K
15:22 67.83 67.84 67.83 67.84 1.9K
15:23 67.84 67.84 67.84 67.83 1.7K
15:24 67.83 67.83 67.82 67.83 3.7K
15:25 67.84 67.87 67.84 67.86 2.4K
15:26 67.85 67.85 67.85 67.85 1.2K
15:27 67.85 67.85 67.84 67.84 0.8K
15:28 67.85 67.85 67.83 67.83 3.1K
15:30 67.84 67.85 67.84 67.84 2.0K
15:31 67.84 67.85 67.83 67.84 2.1K
15:32 67.84 67.84 67.84 67.84 1.0K
15:33 67.84 67.84 67.82 67.83 2.9K
15:34 67.83 67.84 67.82 67.82 45.3K
15:35 67.83 67.83 67.82 67.82 4.4K
15:36 67.83 67.83 67.79 67.79 3.5K
15:37 67.81 67.81 67.80 67.80 0.6K
15:38 67.83 67.83 67.80 67.80 5.4K
15:39 67.80 67.83 67.80 67.83 4.1K
15:40 67.83 67.85 67.83 67.85 2.4K
15:41 67.84 67.84 67.84 67.84 1.5K
15:42 67.83 67.83 67.81 67.81 4.6K
15:43 67.83 67.83 67.80 67.80 1.0K
15:44 67.79 67.82 67.78 67.82 1.0K
15:45 67.78 67.81 67.76 67.81 2.8K
15:46 67.82 67.84 67.82 67.82 3.3K
15:47 67.83 67.83 67.81 67.81 3.8K
15:48 67.82 67.82 67.82 67.82 1.1K
15:49 67.83 67.86 67.83 67.85 12.7K
15:50 67.92 67.92 67.82 67.82 4.7K
15:51 67.83 67.84 67.83 67.84 4.5K
15:52 67.84 67.84 67.84 67.83 5.8K
15:53 67.84 67.85 67.82 67.82 13.0K
15:54 67.81 67.81 67.80 67.80 5.3K
15:55 67.81 67.81 67.76 67.78 13.7K
15:56 67.79 67.79 67.77 67.77 3.3K
15:57 67.77 67.80 67.76 67.79 5.2K
15:58 67.79 67.80 67.78 67.79 14.5K
15:59 67.81 67.84 67.77 67.83 97.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available