Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
23.38
-0.22 (-0.93%)
At close: Mar 27, 2026, 4:00 PM EDT
23.80
+0.42 (1.80%)
Pre-market: Mar 30, 2026, 4:42 AM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.4823.5723.2923.3823.38-0.93%413,927
Mar 26, 202623.8223.9923.5723.6023.60-2.40%603,971
Mar 25, 202624.2324.4424.0724.1824.180.92%653,917
Mar 24, 202624.0724.2523.9423.9623.96-1.28%620,071
Mar 23, 202624.2724.4524.0124.2724.271.12%813,012
Mar 20, 202624.8724.8923.9024.0024.00-4.27%736,629
Mar 19, 202624.7125.1424.5225.0725.070.40%553,648
Mar 18, 202625.3925.4024.9524.9724.97-1.11%711,873
Mar 17, 202625.3125.4625.2125.2525.25-588,986
Mar 16, 202625.3425.5025.2225.2525.251.00%527,089
Mar 13, 202625.1125.3624.9325.0025.000.48%474,901
Mar 12, 202625.1525.1924.8624.8824.88-2.12%464,211
Mar 11, 202625.3825.6625.3225.4225.420.28%582,699
Mar 10, 202625.1025.6825.1025.3525.351.08%857,713
Mar 9, 202624.4225.1524.3225.0825.081.33%1,169,915
Mar 6, 202624.8025.1524.7124.7524.75-0.96%657,881
Mar 5, 202625.1125.2124.7224.9924.99-1.42%878,577
Mar 4, 202625.0425.3924.8625.3525.351.68%677,811
Mar 3, 202624.6825.0224.3724.9324.93-1.62%911,751
Mar 2, 202625.0125.4024.9225.3425.34-0.86%1,013,534
Feb 27, 202625.2025.5625.0525.5625.560.59%621,751
Feb 26, 202625.7525.7825.1925.4125.41-1.24%773,940
Feb 25, 202626.0126.0525.7225.7325.73-0.16%727,775
Feb 24, 202625.4725.8925.4225.7725.771.46%668,731
Feb 23, 202625.4225.5425.2325.4025.40-0.59%657,958
Feb 20, 202625.3825.6525.3025.5525.550.16%803,615
Feb 19, 202625.4525.6025.3625.5125.510.08%797,481
Feb 18, 202626.1026.1025.3825.4925.49-2.37%1,016,521
Feb 17, 202626.5826.7325.9926.1126.11-0.38%1,343,278
Feb 13, 202626.0026.3725.7526.2126.210.65%976,837
Feb 12, 202626.1726.4626.0326.0426.041.84%1,451,038
Feb 11, 202625.4625.5825.0325.5725.571.75%877,539
Feb 10, 202625.0525.3124.9525.1325.130.48%1,071,616
Feb 9, 202624.4925.0724.4025.0125.011.71%743,868
Feb 6, 202623.8424.6223.7824.5924.594.64%854,054
Feb 5, 202623.6823.8623.3123.5023.50-1.76%733,021
Feb 4, 202624.3424.3523.7223.9223.92-1.52%746,330
Feb 3, 202624.6424.7223.8724.2924.29-0.90%771,745
Feb 2, 202624.3924.8024.3524.5124.510.16%735,785
Jan 30, 202625.0125.2924.3324.4724.47-2.59%774,178
Jan 29, 202625.3325.4324.5825.1225.12-0.51%1,313,832
Jan 28, 202625.3525.4025.0725.2525.251.90%1,172,076
Jan 27, 202624.3624.8624.2624.7824.782.78%1,222,909
Jan 26, 202624.1624.3824.0524.1124.111.22%916,147
Jan 23, 202623.6423.9723.3623.8223.820.34%592,667
Jan 22, 202623.8523.9123.6123.7423.740.47%672,466
Jan 21, 202623.5923.7523.2323.6323.631.37%647,329
Jan 20, 202623.5723.6523.2423.3123.31-2.06%760,103
Jan 16, 202623.6523.8323.5123.8023.801.32%751,549
Jan 15, 202623.7523.7523.4523.4923.490.26%712,712