Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
21.35
+0.28 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
21.40
+0.05 (0.23%)
After-hours: Dec 5, 2025, 7:52 PM EST
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.28 | 21.47 | 21.19 | 21.35 | 21.35 | 1.33% | 292,610 |
| Dec 4, 2025 | 20.92 | 21.14 | 20.82 | 21.07 | 21.07 | 0.48% | 268,495 |
| Dec 3, 2025 | 20.76 | 20.98 | 20.62 | 20.97 | 20.97 | 0.91% | 586,159 |
| Dec 2, 2025 | 20.85 | 20.96 | 20.77 | 20.78 | 20.78 | 0.10% | 273,761 |
| Dec 1, 2025 | 20.63 | 20.87 | 20.57 | 20.76 | 20.76 | -0.72% | 2,572,027 |
| Nov 28, 2025 | 20.67 | 20.91 | 20.60 | 20.91 | 20.91 | 1.80% | 322,237 |
| Nov 26, 2025 | 20.34 | 20.62 | 20.29 | 20.54 | 20.54 | 1.08% | 242,789 |
| Nov 25, 2025 | 20.25 | 20.34 | 19.96 | 20.32 | 20.32 | 0.05% | 308,217 |
| Nov 24, 2025 | 19.91 | 20.34 | 19.90 | 20.31 | 20.31 | 2.94% | 522,024 |
| Nov 21, 2025 | 19.77 | 19.88 | 19.25 | 19.73 | 19.73 | -0.15% | 588,344 |
| Nov 20, 2025 | 20.77 | 20.79 | 19.73 | 19.76 | 19.76 | -2.80% | 679,766 |
| Nov 19, 2025 | 20.38 | 20.45 | 20.12 | 20.33 | 20.33 | -0.49% | 269,724 |
| Nov 18, 2025 | 20.38 | 20.58 | 20.19 | 20.43 | 20.43 | -1.07% | 372,336 |
| Nov 17, 2025 | 20.88 | 21.07 | 20.51 | 20.65 | 20.65 | -0.96% | 561,736 |
| Nov 14, 2025 | 20.43 | 21.01 | 20.32 | 20.85 | 20.85 | 0.34% | 499,401 |
| Nov 13, 2025 | 21.50 | 21.50 | 20.72 | 20.78 | 20.78 | -4.20% | 504,535 |
| Nov 12, 2025 | 22.07 | 22.10 | 21.63 | 21.69 | 21.69 | -1.41% | 547,054 |
| Nov 11, 2025 | 22.17 | 22.17 | 21.86 | 22.00 | 22.00 | -0.86% | 331,955 |
| Nov 10, 2025 | 22.15 | 22.31 | 22.02 | 22.19 | 22.19 | 2.07% | 700,326 |
| Nov 7, 2025 | 21.52 | 21.74 | 21.14 | 21.74 | 21.74 | 0.05% | 468,510 |
| Nov 6, 2025 | 22.15 | 22.19 | 21.71 | 21.73 | 21.73 | -1.59% | 469,393 |
| Nov 5, 2025 | 21.72 | 22.18 | 21.72 | 22.08 | 22.08 | 1.70% | 781,899 |
| Nov 4, 2025 | 21.89 | 22.19 | 21.63 | 21.71 | 21.71 | -2.69% | 635,763 |
| Nov 3, 2025 | 22.59 | 22.60 | 22.10 | 22.31 | 22.31 | -0.22% | 390,463 |
| Oct 31, 2025 | 22.31 | 22.56 | 22.16 | 22.36 | 22.36 | 0.27% | 616,889 |
| Oct 30, 2025 | 22.26 | 22.63 | 22.20 | 22.30 | 22.30 | -0.45% | 412,023 |
| Oct 29, 2025 | 22.67 | 22.74 | 22.29 | 22.40 | 22.40 | -0.31% | 432,716 |
| Oct 28, 2025 | 22.55 | 22.69 | 22.28 | 22.47 | 22.47 | -0.79% | 514,356 |
| Oct 27, 2025 | 22.81 | 22.81 | 22.51 | 22.65 | 22.65 | 1.66% | 628,228 |
| Oct 24, 2025 | 22.28 | 22.47 | 22.25 | 22.28 | 22.28 | 1.50% | 785,757 |
| Oct 23, 2025 | 21.69 | 22.00 | 21.57 | 21.95 | 21.95 | 2.00% | 292,074 |
| Oct 22, 2025 | 21.80 | 21.88 | 21.28 | 21.52 | 21.52 | -1.37% | 459,080 |
| Oct 21, 2025 | 22.18 | 22.18 | 21.70 | 21.82 | 21.82 | -1.89% | 632,232 |
| Oct 20, 2025 | 22.08 | 22.26 | 21.98 | 22.24 | 22.24 | 2.16% | 344,674 |
| Oct 17, 2025 | 21.85 | 21.88 | 21.51 | 21.77 | 21.77 | -1.18% | 265,051 |
| Oct 16, 2025 | 22.31 | 22.49 | 21.97 | 22.03 | 22.03 | 0.18% | 549,308 |
| Oct 15, 2025 | 21.79 | 22.18 | 21.61 | 21.99 | 21.99 | 2.33% | 635,293 |
| Oct 14, 2025 | 21.29 | 21.75 | 21.17 | 21.49 | 21.49 | -0.56% | 507,380 |
| Oct 13, 2025 | 21.65 | 21.86 | 21.60 | 21.61 | 21.61 | 2.13% | 394,527 |
| Oct 10, 2025 | 22.14 | 22.26 | 21.13 | 21.16 | 21.16 | -1.99% | 574,440 |
| Oct 9, 2025 | 21.63 | 21.63 | 21.32 | 21.59 | 21.59 | 0.33% | 413,086 |
| Oct 8, 2025 | 21.28 | 21.52 | 21.18 | 21.52 | 21.52 | 1.22% | 312,037 |
| Oct 7, 2025 | 21.65 | 21.65 | 21.07 | 21.26 | 21.26 | -0.47% | 688,643 |
| Oct 6, 2025 | 21.46 | 21.54 | 21.34 | 21.36 | 21.36 | 1.04% | 591,659 |
| Oct 3, 2025 | 21.20 | 21.33 | 21.01 | 21.14 | 21.14 | 0.09% | 583,386 |
| Oct 2, 2025 | 21.12 | 21.24 | 21.03 | 21.12 | 21.12 | 1.44% | 418,388 |
| Oct 1, 2025 | 20.46 | 20.83 | 20.40 | 20.82 | 20.82 | 1.66% | 378,112 |
| Sep 30, 2025 | 20.48 | 20.55 | 20.33 | 20.48 | 20.48 | 0.84% | 291,688 |
| Sep 29, 2025 | 20.51 | 20.53 | 20.30 | 20.31 | 20.31 | -0.29% | 312,930 |
| Sep 26, 2025 | 20.43 | 20.43 | 20.17 | 20.37 | 20.37 | -0.59% | 280,290 |