Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
17.18
+0.03 (0.17%)
May 5, 2025, 4:00 PM EDT - Market closed
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 17.13 | 17.30 | 17.04 | 17.18 | 17.18 | 0.17% | 110,180 |
| May 2, 2025 | 17.03 | 17.23 | 17.00 | 17.15 | 17.15 | 2.33% | 81,057 |
| May 1, 2025 | 16.79 | 16.89 | 16.72 | 16.76 | 16.76 | 0.72% | 61,833 |
| Apr 30, 2025 | 16.27 | 16.66 | 16.23 | 16.64 | 16.64 | 1.22% | 204,514 |
| Apr 29, 2025 | 16.29 | 16.50 | 16.25 | 16.44 | 16.44 | 1.42% | 60,841 |
| Apr 28, 2025 | 16.08 | 16.22 | 15.95 | 16.21 | 16.21 | 0.56% | 62,460 |
| Apr 25, 2025 | 15.91 | 16.12 | 15.88 | 16.12 | 16.12 | 1.07% | 53,761 |
| Apr 24, 2025 | 15.86 | 16.03 | 15.71 | 15.95 | 15.95 | 1.01% | 108,530 |
| Apr 23, 2025 | 16.04 | 16.10 | 15.65 | 15.79 | 15.79 | 0.89% | 75,334 |
| Apr 22, 2025 | 15.43 | 15.74 | 15.40 | 15.65 | 15.65 | 2.09% | 114,582 |
| Apr 21, 2025 | 15.89 | 15.89 | 15.05 | 15.33 | 15.33 | -1.67% | 78,589 |
| Apr 17, 2025 | 15.50 | 15.75 | 15.50 | 15.59 | 15.59 | 1.63% | 57,296 |
| Apr 16, 2025 | 15.54 | 15.59 | 15.21 | 15.34 | 15.34 | -1.79% | 81,165 |
| Apr 15, 2025 | 15.65 | 15.78 | 15.51 | 15.62 | 15.62 | 0.06% | 55,113 |
| Apr 14, 2025 | 15.73 | 15.73 | 15.48 | 15.61 | 15.61 | 1.43% | 159,974 |
| Apr 11, 2025 | 15.15 | 15.39 | 15.01 | 15.39 | 15.39 | 1.65% | 66,726 |
| Apr 10, 2025 | 15.19 | 15.39 | 14.76 | 15.14 | 15.14 | -1.50% | 144,513 |
| Apr 9, 2025 | 14.52 | 15.49 | 14.14 | 15.37 | 15.37 | 6.51% | 726,865 |
| Apr 8, 2025 | 15.35 | 15.35 | 14.20 | 14.43 | 14.43 | -3.48% | 280,891 |
| Apr 7, 2025 | 14.50 | 15.40 | 14.10 | 14.95 | 14.95 | -1.39% | 405,125 |
| Apr 4, 2025 | 15.84 | 16.07 | 15.14 | 15.16 | 15.16 | -6.54% | 743,061 |
| Apr 3, 2025 | 16.22 | 16.59 | 16.10 | 16.22 | 16.22 | -2.29% | 142,951 |
| Apr 2, 2025 | 16.41 | 16.70 | 16.41 | 16.60 | 16.60 | 0.85% | 63,805 |
| Apr 1, 2025 | 16.38 | 16.52 | 16.21 | 16.46 | 16.46 | 1.23% | 160,355 |
| Mar 31, 2025 | 16.10 | 16.43 | 16.00 | 16.26 | 16.26 | -0.12% | 362,497 |
| Mar 28, 2025 | 16.50 | 16.58 | 16.21 | 16.28 | 16.28 | -2.05% | 154,226 |
| Mar 27, 2025 | 16.72 | 16.82 | 16.57 | 16.62 | 16.62 | -1.48% | 132,301 |
| Mar 26, 2025 | 17.02 | 17.05 | 16.76 | 16.87 | 16.87 | -1.00% | 103,334 |
| Mar 25, 2025 | 17.26 | 17.27 | 16.98 | 17.04 | 17.04 | -2.07% | 111,833 |
| Mar 24, 2025 | 17.32 | 17.48 | 17.32 | 17.40 | 17.40 | 0.64% | 68,576 |
| Mar 21, 2025 | 17.18 | 17.37 | 17.09 | 17.29 | 17.29 | -0.17% | 138,336 |
| Mar 20, 2025 | 17.38 | 17.46 | 17.24 | 17.32 | 17.32 | -0.69% | 129,253 |
| Mar 19, 2025 | 17.46 | 17.64 | 17.30 | 17.44 | 17.44 | -1.41% | 243,936 |
| Mar 18, 2025 | 17.79 | 17.80 | 17.62 | 17.69 | 17.69 | -1.56% | 96,442 |
| Mar 17, 2025 | 17.75 | 18.08 | 17.75 | 17.97 | 17.97 | 1.18% | 250,843 |
| Mar 14, 2025 | 17.44 | 17.80 | 17.37 | 17.76 | 17.76 | 3.74% | 112,435 |
| Mar 13, 2025 | 17.31 | 17.36 | 17.05 | 17.12 | 17.12 | -1.50% | 345,759 |
| Mar 12, 2025 | 17.52 | 17.54 | 17.27 | 17.38 | 17.38 | 0.70% | 164,166 |
| Mar 11, 2025 | 17.25 | 17.39 | 17.04 | 17.26 | 17.26 | 0.94% | 133,987 |
| Mar 10, 2025 | 17.29 | 17.38 | 16.95 | 17.10 | 17.10 | -1.89% | 160,579 |
| Mar 7, 2025 | 17.29 | 17.53 | 17.11 | 17.43 | 17.43 | 0.46% | 99,852 |
| Mar 6, 2025 | 17.58 | 17.69 | 17.28 | 17.35 | 17.35 | -3.13% | 129,207 |
| Mar 5, 2025 | 17.55 | 17.95 | 17.50 | 17.91 | 17.91 | 2.87% | 113,018 |
| Mar 4, 2025 | 17.14 | 17.63 | 17.01 | 17.41 | 17.41 | 0.99% | 138,087 |
| Mar 3, 2025 | 17.81 | 17.81 | 17.11 | 17.24 | 17.24 | -2.38% | 175,312 |
| Feb 28, 2025 | 17.46 | 17.69 | 17.35 | 17.66 | 17.66 | -0.28% | 164,091 |
| Feb 27, 2025 | 18.00 | 18.09 | 17.66 | 17.71 | 17.71 | -2.48% | 409,761 |
| Feb 26, 2025 | 18.31 | 18.36 | 17.99 | 18.16 | 18.16 | 0.44% | 136,695 |
| Feb 25, 2025 | 18.25 | 18.50 | 18.06 | 18.08 | 18.08 | -0.77% | 250,469 |
| Feb 24, 2025 | 18.60 | 18.63 | 18.00 | 18.22 | 18.22 | -3.55% | 389,825 |