Skip to main content
/
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
16.28
-0.34 (-2.05%)
At close: Mar 28, 2025, 4:00 PM
16.50
+0.22 (1.35%)
After-hours: Mar 28, 2025, 6:49 PM EDT

DTCR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 29, 2020→Mar 28, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '2505.0010.0015.0016.28

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.5016.5816.2116.2816.28-2.05%154,226
Mar 27, 202516.7216.8216.5716.6216.62-1.48%132,301
Mar 26, 202517.0217.0516.7616.8716.87-1.00%103,334
Mar 25, 202517.2617.2716.9817.0417.04-2.07%111,833
Mar 24, 202517.3217.4817.3217.4017.400.64%68,576
Mar 21, 202517.1817.3717.0917.2917.29-0.17%138,336
Mar 20, 202517.3817.4617.2417.3217.32-0.69%129,253
Mar 19, 202517.4617.6417.3017.4417.44-1.41%243,936
Mar 18, 202517.7917.8017.6217.6917.69-1.56%96,442
Mar 17, 202517.7518.0817.7517.9717.971.18%250,843
Mar 14, 202517.4417.8017.3717.7617.763.74%112,435
Mar 13, 202517.3117.3617.0517.1217.12-1.50%345,759
Mar 12, 202517.5217.5417.2717.3817.380.70%164,166
Mar 11, 202517.2517.3917.0417.2617.260.94%133,987
Mar 10, 202517.2917.3816.9517.1017.10-1.89%160,579
Mar 7, 202517.2917.5317.1117.4317.430.46%99,852
Mar 6, 202517.5817.6917.2817.3517.35-3.13%129,207
Mar 5, 202517.5517.9517.5017.9117.912.87%113,018
Mar 4, 202517.1417.6317.0117.4117.410.99%138,087
Mar 3, 202517.8117.8117.1117.2417.24-2.38%175,312
Feb 28, 202517.4617.6917.3517.6617.66-0.28%164,091
Feb 27, 202518.0018.0917.6617.7117.71-2.48%409,761
Feb 26, 202518.3118.3617.9918.1618.160.44%136,695
Feb 25, 202518.2518.5018.0618.0818.08-0.77%250,469
Feb 24, 202518.6018.6318.0018.2218.22-3.55%389,825
Feb 21, 202519.4319.4918.7818.8918.89-1.77%299,782
Feb 20, 202519.1919.3018.8019.2319.232.23%273,451
Feb 19, 202518.5818.9718.5018.8118.811.24%301,883
Feb 18, 202518.5218.6418.3918.5818.582.14%361,858
Feb 14, 202518.2318.3318.0718.1918.191.85%261,927
Feb 13, 202517.6617.9417.5017.8617.860.79%193,296
Feb 12, 202517.6517.7517.3517.7217.720.17%140,338
Feb 11, 202517.4817.7217.4417.6917.691.32%249,817
Feb 10, 202517.2317.5317.1717.4617.461.93%222,704
Feb 7, 202517.2217.2517.0217.1317.13-280,157
Feb 6, 202517.1317.1917.0317.1317.130.82%187,042
Feb 5, 202516.5816.9916.5716.9916.992.16%178,246
Feb 4, 202516.4916.6416.3716.6316.631.22%138,781
Feb 3, 202516.1016.4816.1016.4316.430.06%659,263
Jan 31, 202516.7016.7016.3816.4216.42-1.74%176,874
Jan 30, 202516.5916.7816.5316.7116.711.52%133,013
Jan 29, 202516.4616.7316.4016.4616.460.18%147,710
Jan 28, 202516.4916.5016.0916.4316.430.06%300,570
Jan 27, 202516.9416.9416.2516.4216.42-5.03%342,740
Jan 24, 202517.4117.5017.2417.2917.29-531,455
Jan 23, 202517.1417.3017.0217.2917.291.47%404,084
Jan 22, 202517.6717.7317.0117.0417.04-1.73%417,387
Jan 21, 202517.2817.3417.1517.3417.341.82%360,517
Jan 17, 202517.0317.2516.9117.0317.030.77%345,256
Jan 16, 202516.5116.9216.5116.9016.902.49%190,165