Global X Defense Tech ETF (SHLD)

SHLD
🏛️ 美国 →
68.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.00 28.00 27.77 27.86 0.0M
2023-12-28 27.98 28.00 27.81 27.90 0.0M
2023-12-27 27.90 28.14 27.87 27.88 0.0M
2023-12-26 28.01 28.07 27.69 27.83 0.0M
2023-12-22 27.72 27.84 27.33 27.72 0.0M
2023-12-21 27.68 27.68 27.57 27.64 0.0M
2023-12-20 27.63 27.73 27.43 27.43 0.0M
2023-12-19 27.60 27.84 27.60 27.66 0.0M
2023-12-18 27.45 27.55 27.40 27.45 0.0M
2023-12-15 27.52 27.52 27.25 27.33 0.0M
2023-12-14 27.53 27.55 27.39 27.43 0.0M
2023-12-13 27.36 27.80 27.36 27.79 0.0M
2023-12-12 27.24 27.45 27.18 27.40 0.0M
2023-12-11 27.13 27.30 27.13 27.27 0.0M
2023-12-08 27.07 27.19 27.07 27.14 0.0M
2023-12-07 27.03 27.05 26.93 26.93 0.0M
2023-12-06 27.30 27.36 27.16 27.16 0.0M
2023-12-05 27.37 27.45 27.28 27.28 0.0M
2023-12-04 27.31 27.50 27.31 27.48 0.0M
2023-12-01 27.23 27.54 27.23 27.54 0.0M
2023-11-30 27.01 27.10 26.95 27.06 0.0M
2023-11-29 27.16 27.16 26.96 26.96 0.0M
2023-11-28 27.03 27.20 27.03 27.07 0.0M
2023-11-27 27.11 27.11 26.99 26.99 0.0M
2023-11-24 27.22 27.51 27.22 27.29 0.0M
2023-11-22 27.17 27.17 27.05 27.12 0.0M
2023-11-21 27.24 27.37 27.06 27.12 0.0M
2023-11-20 27.02 27.23 26.92 27.17 0.0M
2023-11-17 26.89 27.19 26.82 26.92 0.0M
2023-11-16 26.89 26.89 26.69 26.71 0.0M
2023-11-15 26.99 26.99 26.87 26.87 0.0M
2023-11-14 26.91 27.01 26.91 27.01 0.0M
2023-11-13 26.64 26.97 26.63 26.82 0.0M
2023-11-10 26.37 26.67 26.37 26.61 0.0M
2023-11-09 26.39 26.44 26.19 26.19 0.0M
2023-11-08 26.60 26.60 26.34 26.34 0.0M
2023-11-07 26.46 26.56 26.42 26.47 0.0M
2023-11-06 26.75 26.75 26.43 26.53 0.0M
2023-11-03 26.64 26.89 26.62 26.63 0.0M
2023-11-02 26.22 26.52 26.22 26.42 0.0M
2023-11-01 25.83 26.02 25.72 25.83 0.0M
2023-10-31 25.35 25.68 25.35 25.58 0.0M
2023-10-30 25.32 25.38 25.25 25.33 0.0M
2023-10-27 25.33 25.44 25.03 25.09 0.0M
2023-10-26 25.57 25.59 25.38 25.43 0.0M
2023-10-25 25.58 25.91 25.55 25.55 0.0M
2023-10-24 25.58 25.62 25.43 25.46 0.0M
2023-10-23 25.26 25.45 25.26 25.28 0.0M
2023-10-20 25.58 25.82 25.31 25.31 0.0M
2023-10-19 25.66 25.67 25.53 25.53 0.0M
2023-10-18 26.16 26.16 25.75 25.75 0.0M
2023-10-17 25.72 26.13 25.72 25.89 0.0M
2023-10-16 25.99 26.02 25.75 25.91 0.0M
2023-10-13 25.95 26.00 25.80 25.87 0.0M
2023-10-12 25.92 25.92 25.57 25.70 0.0M
2023-10-11 25.65 25.82 25.65 25.75 0.0M
2023-10-10 25.64 25.64 25.45 25.46 0.0M
2023-10-09 24.60 25.37 24.60 25.37 0.0M
2023-10-06 23.88 23.90 23.88 23.90 0.0M
2023-10-05 23.70 23.70 23.70 23.70 0.0M
2023-10-04 23.71 23.71 23.71 23.71 0.0M
2023-10-03 23.96 23.96 23.96 23.96 0.0M
2023-10-02 24.19 24.19 24.19 24.19 0.0M
2023-09-29 24.42 24.42 24.33 24.33 0.0M
2023-09-28 24.29 24.45 24.29 24.45 0.0M
2023-09-27 24.18 24.18 24.18 24.18 0.0M
2023-09-26 24.00 24.00 23.97 23.97 0.0M
2023-09-25 23.99 24.09 23.99 24.09 0.0M
2023-09-22 24.15 24.15 24.10 24.10 0.0M
2023-09-21 24.58 24.58 24.35 24.35 0.0M
2023-09-20 24.76 24.76 24.73 24.73 0.0M
2023-09-19 25.01 25.01 24.90 24.90 0.0M
2023-09-18 25.11 25.11 25.06 25.06 0.0M
2023-09-15 24.85 24.85 24.85 24.85 0.0M
2023-09-14 24.74 24.89 24.74 24.89 0.0M