Global X Defense Tech (SHLD)

SHLD
🏛️ Estados Unidos →
68.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 37.61 37.62 37.24 37.41 0.2M
2024-12-30 37.47 37.69 37.19 37.47 0.1M
2024-12-27 38.08 38.10 37.64 37.88 0.1M
2024-12-26 38.12 38.36 37.99 38.25 0.1M
2024-12-24 37.96 38.12 37.82 38.12 0.1M
2024-12-23 38.03 38.06 37.54 37.89 1.6M
2024-12-20 36.96 37.83 36.72 37.75 0.2M
2024-12-19 37.35 37.65 37.12 37.22 0.5M
2024-12-18 38.03 38.18 36.86 36.95 1.6M
2024-12-17 38.15 38.15 37.88 37.94 0.3M
2024-12-16 38.16 38.53 38.16 38.53 0.2M
2024-12-13 38.12 38.27 38.00 38.20 0.2M
2024-12-12 38.16 38.24 38.00 38.09 0.2M
2024-12-11 38.38 38.46 37.82 38.14 0.3M
2024-12-10 38.17 38.21 37.97 38.02 0.2M
2024-12-09 38.93 38.93 38.08 38.16 0.3M
2024-12-06 39.23 39.27 38.96 39.00 0.2M
2024-12-05 39.34 39.36 39.10 39.21 0.2M
2024-12-04 39.37 39.51 39.18 39.50 0.2M
2024-12-03 39.25 39.30 39.09 39.30 0.8M
2024-12-02 39.33 39.48 38.92 39.05 0.2M
2024-11-29 39.20 39.35 39.10 39.32 0.2M
2024-11-27 39.35 39.51 39.13 39.23 0.2M
2024-11-26 38.93 39.28 38.89 39.23 0.3M
2024-11-25 39.84 39.85 38.90 39.02 0.3M
2024-11-22 39.40 39.77 39.34 39.75 0.3M
2024-11-21 39.25 39.60 39.09 39.41 0.3M
2024-11-20 39.25 39.47 38.68 39.18 0.2M
2024-11-19 39.13 39.31 39.00 39.30 0.4M
2024-11-18 39.31 39.31 38.76 38.96 0.2M
2024-11-15 39.19 39.49 39.00 39.24 0.2M
2024-11-14 41.00 41.00 39.17 39.29 0.3M
2024-11-13 41.19 41.35 40.78 40.85 0.3M
2024-11-12 41.37 41.49 40.87 41.15 0.3M
2024-11-11 41.38 41.68 41.27 41.48 0.4M
2024-11-08 40.13 40.79 40.13 40.77 0.3M
2024-11-07 40.18 40.23 39.94 40.15 0.3M
2024-11-06 39.70 39.70 39.14 39.61 0.5M
2024-11-05 38.01 38.51 37.93 38.51 0.1M
2024-11-04 37.38 37.41 37.10 37.24 0.1M
2024-11-01 37.65 37.76 37.40 37.46 0.1M
2024-10-31 37.95 37.96 37.23 37.32 0.2M
2024-10-30 38.27 38.61 38.14 38.32 0.4M
2024-10-29 38.51 38.51 38.30 38.36 0.1M
2024-10-28 38.63 38.72 38.33 38.45 0.5M
2024-10-25 38.55 38.60 38.20 38.33 0.3M
2024-10-24 38.58 38.67 38.34 38.41 0.5M
2024-10-23 38.51 38.58 38.19 38.33 0.1M
2024-10-22 39.05 39.05 38.50 38.64 0.1M
2024-10-21 39.05 39.15 38.70 38.93 0.5M
2024-10-18 38.91 38.99 38.71 38.99 0.1M
2024-10-17 38.96 39.00 38.71 38.82 0.1M
2024-10-16 38.53 38.75 38.35 38.74 0.6M
2024-10-15 38.75 38.75 38.23 38.26 0.1M
2024-10-14 38.24 38.49 38.21 38.42 1.9M
2024-10-11 37.82 38.22 37.80 38.22 0.2M
2024-10-10 38.18 38.18 37.70 37.85 0.9M
2024-10-09 38.26 38.59 38.20 38.55 0.1M
2024-10-08 38.34 38.41 38.16 38.33 0.4M
2024-10-07 38.29 38.29 38.00 38.11 0.2M
2024-10-04 38.22 38.33 38.00 38.33 0.1M
2024-10-03 37.99 38.13 37.82 38.02 0.2M
2024-10-02 38.22 38.23 37.96 38.07 0.4M
2024-10-01 37.24 38.00 37.09 37.93 0.3M
2024-09-30 37.05 37.24 36.93 37.23 0.2M
2024-09-27 37.14 37.24 37.06 37.19 0.1M
2024-09-26 37.19 37.19 36.88 37.06 0.2M
2024-09-25 37.26 37.35 36.90 36.98 0.9M
2024-09-24 37.46 37.46 37.01 37.17 0.2M
2024-09-23 37.00 37.43 36.86 37.00 0.4M
2024-09-20 36.80 36.99 36.65 36.98 0.1M
2024-09-19 37.03 37.04 36.65 36.97 0.1M
2024-09-18 36.50 36.79 36.43 36.45 0.1M
2024-09-17 36.56 36.56 36.21 36.41 0.1M
2024-09-16 37.09 37.24 36.85 37.09 0.1M
2024-09-13 36.71 36.98 36.71 36.92 0.2M
2024-09-12 36.30 36.65 36.17 36.65 0.1M
2024-09-11 36.21 36.28 35.64 36.28 0.1M
2024-09-10 36.54 36.54 36.09 36.34 0.6M
2024-09-09 36.05 36.50 36.01 36.42 0.1M
2024-09-06 36.26 36.32 35.62 35.70 0.1M
2024-09-05 36.45 36.46 36.02 36.24 0.1M
2024-09-04 36.39 36.60 36.28 36.50 0.1M
2024-09-03 37.03 37.03 36.10 36.37 0.2M
2024-08-30 37.34 37.44 37.06 37.39 0.1M
2024-08-29 37.23 37.51 37.03 37.26 1.6M
2024-08-28 36.82 37.10 36.73 36.93 0.2M
2024-08-27 36.55 36.69 36.40 36.65 0.1M
2024-08-26 36.63 36.65 36.42 36.47 0.1M
2024-08-23 36.51 36.72 36.40 36.61 0.1M
2024-08-22 36.52 36.56 36.29 36.40 0.1M
2024-08-21 36.49 36.55 36.32 36.49 0.1M
2024-08-20 36.61 36.61 36.30 36.47 0.1M
2024-08-19 36.67 36.75 36.53 36.75 0.2M
2024-08-16 36.58 36.79 36.50 36.75 0.1M
2024-08-15 36.63 36.72 36.45 36.67 0.1M
2024-08-14 36.24 36.49 36.00 36.44 0.2M
2024-08-13 35.80 36.00 35.67 36.00 0.2M
2024-08-12 35.72 35.76 35.54 35.65 0.2M
2024-08-09 35.32 35.61 35.29 35.56 0.1M
2024-08-08 34.86 35.31 34.70 35.26 0.2M
2024-08-07 35.00 35.04 34.40 34.55 0.2M
2024-08-06 34.46 34.68 34.19 34.34 0.2M
2024-08-05 34.32 34.38 33.62 34.20 0.2M
2024-08-02 34.82 34.91 34.37 34.68 0.3M
2024-08-01 35.96 35.96 34.81 35.11 0.1M
2024-07-31 35.41 35.63 35.20 35.46 0.1M
2024-07-30 35.23 35.24 35.00 35.17 0.1M
2024-07-29 35.17 35.17 34.91 35.01 0.1M
2024-07-26 34.98 35.16 34.74 34.93 0.1M
2024-07-25 34.49 34.84 34.01 34.55 0.1M
2024-07-24 34.74 34.74 34.20 34.20 0.1M
2024-07-23 34.37 34.84 34.25 34.61 0.1M
2024-07-22 34.27 34.32 34.01 34.32 0.1M
2024-07-19 34.30 34.30 34.00 34.07 0.0M
2024-07-18 34.47 34.64 34.26 34.34 0.1M
2024-07-17 34.62 34.70 34.30 34.38 0.1M
2024-07-16 34.11 34.68 34.02 34.68 0.1M
2024-07-15 34.23 34.29 33.73 34.16 0.1M
2024-07-12 33.93 34.07 33.88 33.88 0.1M
2024-07-11 33.76 33.89 33.67 33.88 0.1M
2024-07-10 33.37 33.67 33.37 33.67 0.1M
2024-07-09 33.38 33.51 33.20 33.20 0.1M
2024-07-08 33.39 33.48 33.25 33.33 0.1M
2024-07-05 33.35 33.35 33.04 33.17 0.1M
2024-07-03 33.16 33.27 33.08 33.20 0.1M
2024-07-02 32.74 32.91 32.70 32.90 2.3M
2024-07-01 33.40 33.40 32.85 32.95 0.1M
2024-06-28 33.34 33.35 32.96 33.13 0.1M
2024-06-27 33.12 33.15 32.93 33.04 0.1M
2024-06-26 33.23 33.23 33.02 33.10 0.0M
2024-06-25 33.36 33.36 33.18 33.32 0.1M
2024-06-24 33.51 33.90 33.51 33.53 0.1M
2024-06-21 33.66 33.66 33.16 33.30 0.1M
2024-06-20 33.65 33.72 33.45 33.67 0.2M
2024-06-18 33.23 33.50 33.20 33.48 0.1M
2024-06-17 32.86 33.23 32.67 33.23 0.1M
2024-06-14 32.82 32.82 32.42 32.67 0.1M
2024-06-13 33.56 33.63 33.14 33.24 0.1M
2024-06-12 33.82 33.82 33.55 33.59 0.0M
2024-06-11 33.81 33.97 33.30 33.50 0.0M
2024-06-10 34.00 34.01 33.81 33.89 0.1M
2024-06-07 34.15 34.17 33.97 33.99 0.1M
2024-06-06 34.06 34.12 33.98 34.00 0.5M
2024-06-05 34.06 34.27 33.81 33.98 0.1M
2024-06-04 34.02 34.02 33.78 33.92 0.1M
2024-06-03 34.32 34.32 33.96 34.08 0.0M
2024-05-31 33.80 34.09 33.70 34.09 0.0M
2024-05-30 33.40 33.58 33.30 33.51 0.0M
2024-05-29 33.51 33.51 33.23 33.24 0.5M
2024-05-28 34.18 34.22 33.73 33.76 0.1M
2024-05-24 33.87 34.08 33.84 34.02 0.0M
2024-05-23 34.20 34.20 33.76 33.83 0.1M
2024-05-22 33.96 34.04 33.75 33.81 0.1M
2024-05-21 33.96 34.13 33.95 34.03 1.1M
2024-05-20 33.90 34.02 33.78 33.97 0.0M
2024-05-17 33.64 33.74 33.60 33.71 0.0M
2024-05-16 33.70 33.86 33.61 33.70 1.5M
2024-05-15 33.50 33.67 33.42 33.60 1.4M
2024-05-14 33.36 33.55 33.30 33.35 0.1M
2024-05-13 33.78 33.78 33.33 33.33 0.1M
2024-05-10 33.65 33.67 33.51 33.61 0.1M
2024-05-09 33.29 33.55 33.29 33.50 0.1M
2024-05-08 33.15 33.26 33.14 33.25 0.0M
2024-05-07 33.36 33.50 33.07 33.09 0.0M
2024-05-06 33.41 33.51 33.33 33.50 0.0M
2024-05-03 33.10 33.42 32.87 33.07 0.1M
2024-05-02 32.99 33.19 32.52 32.77 0.1M
2024-05-01 32.97 33.01 32.65 32.78 0.0M
2024-04-30 33.21 33.21 32.76 32.78 0.0M
2024-04-29 33.11 33.33 33.08 33.29 0.1M
2024-04-26 32.67 33.07 32.67 32.98 0.0M
2024-04-25 32.29 32.76 32.23 32.68 0.0M
2024-04-24 32.89 33.05 32.56 32.74 0.0M
2024-04-23 32.59 32.90 32.59 32.75 0.0M
2024-04-22 32.25 32.40 32.14 32.26 0.0M
2024-04-19 32.02 32.25 32.02 32.13 0.1M
2024-04-18 32.15 32.15 31.60 31.84 0.0M
2024-04-17 32.33 32.33 31.81 32.14 0.0M
2024-04-16 32.38 32.38 32.08 32.14 0.1M
2024-04-15 32.98 32.98 32.33 32.38 0.1M
2024-04-12 32.48 32.72 32.32 32.36 0.1M
2024-04-11 32.45 32.59 32.24 32.48 0.0M
2024-04-10 32.06 32.35 32.06 32.24 0.0M
2024-04-09 33.13 33.13 32.35 32.54 0.0M
2024-04-08 33.37 33.58 33.37 33.50 0.0M
2024-04-05 33.01 33.23 32.90 33.17 0.0M
2024-04-04 33.25 33.29 33.04 33.04 0.0M
2024-04-03 32.94 33.06 32.81 33.03 0.0M
2024-04-02 33.09 33.15 32.74 33.04 0.0M
2024-04-01 33.29 33.29 33.04 33.12 0.0M
2024-03-28 33.18 33.29 33.15 33.20 0.0M
2024-03-27 33.12 33.31 33.12 33.30 0.0M
2024-03-26 33.16 33.20 33.04 33.06 0.0M
2024-03-25 32.80 33.02 32.80 32.95 0.1M
2024-03-22 32.76 32.88 32.69 32.82 0.1M
2024-03-21 32.74 32.85 32.60 32.61 0.0M
2024-03-20 32.29 32.66 32.29 32.59 0.0M
2024-03-19 32.00 32.36 32.00 32.31 0.0M
2024-03-18 32.01 32.06 31.88 31.93 0.0M
2024-03-15 31.71 31.89 31.65 31.74 0.0M
2024-03-14 32.00 32.04 31.63 31.75 0.1M
2024-03-13 31.67 31.84 31.55 31.83 0.0M
2024-03-12 31.65 31.68 31.41 31.57 0.0M
2024-03-11 31.85 31.90 31.63 31.66 0.0M
2024-03-08 32.47 32.47 31.87 31.90 0.0M
2024-03-07 32.38 32.65 32.11 32.12 0.0M
2024-03-06 32.02 32.41 32.00 32.17 0.0M
2024-03-05 31.79 32.06 31.70 31.76 0.0M
2024-03-04 31.30 31.77 31.30 31.68 0.0M
2024-03-01 31.41 31.47 31.24 31.26 0.0M
2024-02-29 31.35 31.36 31.10 31.26 0.0M
2024-02-28 31.12 31.32 31.12 31.17 0.0M
2024-02-27 30.98 31.02 30.86 30.97 0.0M
2024-02-26 30.86 31.10 30.86 30.96 0.0M
2024-02-23 30.53 30.75 30.53 30.62 0.1M
2024-02-22 30.51 30.54 30.40 30.52 0.0M
2024-02-21 30.29 30.45 30.15 30.38 0.0M
2024-02-20 30.81 30.81 30.32 30.35 0.0M
2024-02-16 30.21 30.45 30.21 30.25 0.0M
2024-02-15 30.12 30.29 30.05 30.27 0.0M
2024-02-14 29.75 29.99 29.75 29.89 0.0M
2024-02-13 29.36 29.50 29.17 29.28 0.1M
2024-02-12 29.30 29.62 29.30 29.51 0.0M
2024-02-09 29.14 29.28 29.09 29.24 0.0M
2024-02-08 29.00 29.08 28.88 29.00 0.0M
2024-02-07 28.90 29.06 28.83 28.99 0.0M
2024-02-06 28.39 28.90 28.39 28.90 0.0M
2024-02-05 28.31 28.31 28.01 28.23 0.0M
2024-02-02 28.29 28.37 28.06 28.36 0.0M
2024-02-01 28.31 28.40 28.15 28.38 0.0M
2024-01-31 28.42 28.44 28.15 28.15 0.0M
2024-01-30 28.43 28.46 28.30 28.41 0.0M
2024-01-29 28.26 28.35 28.20 28.35 0.0M
2024-01-26 28.18 28.28 28.10 28.26 0.0M
2024-01-25 28.41 28.41 28.06 28.20 0.0M
2024-01-24 28.43 28.66 28.35 28.36 0.0M
2024-01-23 28.46 28.54 28.21 28.27 0.0M
2024-01-22 28.44 28.59 28.42 28.46 0.0M
2024-01-19 28.49 28.49 28.20 28.33 0.0M
2024-01-18 28.28 28.48 28.09 28.48 0.0M
2024-01-17 28.25 28.39 28.16 28.29 0.0M
2024-01-16 28.89 28.89 28.25 28.29 0.0M
2024-01-12 28.50 28.78 28.18 28.67 0.1M
2024-01-11 28.46 28.46 27.99 28.19 0.0M
2024-01-10 28.10 28.18 28.10 28.11 0.0M
2024-01-09 28.02 28.03 27.91 27.93 0.0M
2024-01-08 27.94 28.07 27.88 28.07 0.0M
2024-01-05 28.02 28.02 27.82 27.90 0.0M
2024-01-04 28.04 28.31 28.04 28.13 0.0M
2024-01-03 28.01 28.22 27.90 27.90 0.0M
2024-01-02 27.89 28.07 27.81 27.85 0.0M