Home

Global X Data Center & Digital Infrastructure ETF (DTCR)

17.57
+0.32 (1.86%)
NASDAQ · Last Trade: May 17th, 11:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Data Center & Digital Infrastructure ETF (DTCR)

DateOpenHighLowCloseVolumeAdjusted Close
5/16/202517.3717.5917.3017.57135,81617.57
5/15/202517.1117.2817.0917.25143,54917.25
5/14/202517.2217.3617.1517.18133,99017.18
5/13/202517.2317.2517.0017.13125,31617.13
5/12/202517.4117.4117.1217.20308,37217.20
5/09/202516.9317.0416.9216.9547,34616.95
5/08/202517.2117.2116.8616.9082,02716.90
5/07/202517.1617.1616.8416.9391,36216.93
5/06/202517.1617.2517.0017.1975,28017.19
5/05/202517.1317.3017.0417.18110,18017.18
5/02/202517.0317.2317.0017.1581,05717.15
5/01/202516.7916.8916.7216.7661,81016.76
4/30/202516.2716.6616.2316.64204,51416.64
4/29/202516.2916.5016.2516.4460,84016.44
4/28/202516.0816.2215.9516.2162,46016.21
4/25/202515.9116.1215.8816.1253,76116.12
4/24/202515.8616.0315.7115.95108,53015.95
4/23/202516.0416.1015.6515.7975,33415.79
4/22/202515.4315.7415.4015.65114,58215.65
4/21/202515.8915.8915.0515.3378,58915.33
4/17/202515.5015.7515.5015.5957,29615.59
4/16/202515.5415.5815.2115.3481,16515.34
4/15/202515.6515.7815.5115.6255,11315.62
4/14/202515.7315.7315.4715.61159,97215.61
4/11/202515.1515.3915.0115.3966,72615.39
4/10/202515.1915.3914.7615.14144,51315.14
4/09/202514.5215.4914.1415.37726,74015.37
4/08/202515.3515.3514.2014.43280,88914.43
4/07/202514.5015.4014.1014.95405,09114.95
4/04/202515.8416.0715.1415.16743,06115.16
4/03/202516.2216.5916.1016.22142,95116.22
4/02/202516.4116.7016.4116.6063,80116.60
4/01/202516.3816.5216.2116.46160,35316.46
3/31/202516.1016.4316.0016.26362,49716.26
3/28/202516.5016.5816.2116.28154,22616.28
3/27/202516.7216.8216.5716.62132,30116.62
3/26/202517.0217.0516.7616.87103,33416.87
3/25/202517.2617.2716.9817.04111,83317.04
3/24/202517.3217.4817.3217.4068,57517.40
3/21/202517.1817.3717.0917.29138,33617.29
3/20/202517.3817.4617.2417.32129,25317.32
3/19/202517.4617.6417.3017.44243,92417.44
3/18/202517.7917.8017.6217.6996,44217.69
3/17/202517.7518.0817.7517.97250,84317.97
3/14/202517.4417.8017.3717.76112,43517.76
3/13/202517.3117.3617.0517.12345,75917.12
3/12/202517.5217.5417.2717.38164,16617.38
3/11/202517.2517.3917.0417.26133,96917.26
3/10/202517.2917.3816.9517.10160,70917.10
3/07/202517.2917.5317.1117.4399,85217.43
3/06/202517.5817.6917.2817.35128,79817.35
3/05/202517.5517.9517.5017.91112,37317.91
3/04/202517.1417.6317.0117.41136,71417.41
3/03/202517.8117.8117.1117.24175,29517.24
2/28/202517.4617.6917.3517.66164,09117.66
2/27/202518.0018.0917.6617.71409,76117.71
2/26/202518.3118.3617.9918.16136,57018.16
2/25/202518.2518.5018.0618.08250,41118.08
2/24/202518.6018.6318.0018.22389,80818.22
2/21/202519.4319.4918.7818.89299,78218.89
2/20/202519.1919.3018.8019.23272,46719.23
2/19/202518.5818.9718.5018.81301,88218.81
2/18/202518.5218.6418.3918.58361,52318.58