Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
17.59
0.00 (0.00%)
At close: Dec 3, 2024, 4:00 PM
17.65
+0.06 (0.34%)
After-hours: Dec 3, 2024, 5:33 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202417.6317.7217.5517.5917.59-153,085
Dec 2, 202417.7217.7217.5017.5917.59-0.57%130,802
Nov 29, 202417.6817.7717.6217.6917.690.45%31,264
Nov 27, 202417.6217.7617.4817.6117.610.46%149,040
Nov 26, 202417.6917.6917.3817.5317.53-0.62%94,133
Nov 25, 202417.5817.6817.4217.6417.641.73%126,290
Nov 22, 202417.3617.4017.1717.3417.340.17%304,465
Nov 21, 202417.1817.3917.0617.3117.311.35%94,190
Nov 20, 202417.2217.2216.9617.0817.08-0.81%94,397
Nov 19, 202417.0317.2516.8017.2217.220.47%82,790
Nov 18, 202416.8117.1416.8017.1417.142.02%66,497
Nov 15, 202416.7816.8616.6916.8016.80-0.06%46,530
Nov 14, 202416.9217.0816.7516.8116.81-0.83%53,805
Nov 13, 202417.0917.2516.8516.9516.95-0.18%54,686
Nov 12, 202417.3417.3416.9016.9816.98-1.85%661,563
Nov 11, 202417.4817.6217.2517.3017.30-0.17%104,130
Nov 8, 202417.3017.4117.2117.3317.33-0.40%102,506
Nov 7, 202417.0017.4017.0017.4017.402.90%91,224
Nov 6, 202417.2117.2116.7616.9116.91-2.59%126,251
Nov 5, 202417.0017.3616.9717.3617.362.18%101,502
Nov 4, 202416.9317.0516.8816.9916.990.24%66,396
Nov 1, 202417.1817.1816.9016.9516.95-0.82%143,651
Oct 31, 202417.3117.3117.0117.0917.09-1.95%170,864
Oct 30, 202417.4017.5317.3117.4317.43-0.51%82,664
Oct 29, 202417.8517.8517.4817.5217.52-1.41%83,933
Oct 28, 202417.7317.9017.7217.7717.770.62%147,454
Oct 25, 202417.7717.9817.6117.6617.661.03%121,930
Oct 24, 202417.6317.6317.3917.4817.48-0.57%26,731
Oct 23, 202417.5817.6417.4317.5817.58-0.34%168,058
Oct 22, 202417.5517.7717.5517.6417.640.28%70,351
Oct 21, 202417.6817.7217.3717.5917.59-0.23%90,450
Oct 18, 202417.6617.6617.5517.6317.630.57%31,315
Oct 17, 202417.6817.6817.4517.5317.53-0.90%79,992
Oct 16, 202417.5217.7617.4717.6917.691.43%84,653
Oct 15, 202417.5517.6217.3617.4417.44-0.63%80,000
Oct 14, 202417.4517.5917.2817.5517.550.57%66,018
Oct 11, 202417.3417.4517.2217.4517.451.04%83,418
Oct 10, 202417.3817.3817.2217.2717.27-0.35%96,365
Oct 9, 202417.2817.3417.1817.3317.330.29%39,887
Oct 8, 202417.2217.3117.1217.2817.28-0.80%72,229
Oct 7, 202417.5217.6217.3017.4217.42-0.06%127,978
Oct 4, 202417.5117.6417.2317.4317.430.69%121,799
Oct 3, 202417.5117.6317.3117.3117.31-2.20%83,676
Oct 2, 202417.6717.7317.4217.7017.700.28%53,453
Oct 1, 202417.6817.6917.4317.6517.650.17%85,846
Sep 30, 202417.7017.7217.4517.6217.620.06%140,653
Sep 27, 202417.5317.7217.4917.6117.610.57%572,453
Sep 26, 202417.7417.7517.4317.5117.510.29%85,643
Sep 25, 202417.6017.6017.4017.4617.46-0.91%125,051
Sep 24, 202417.7117.7117.4017.6217.621.67%108,809
Sep 23, 202417.2517.3317.1817.3317.331.64%79,055
Sep 20, 202417.0217.0716.8317.0517.050.18%53,574
Sep 19, 202417.0317.0516.7817.0217.021.79%68,186
Sep 18, 202416.8816.9716.6216.7216.72-1.24%382,087
Sep 17, 202416.9417.1016.8916.9316.930.65%51,633
Sep 16, 202416.8416.9216.7916.8216.820.12%37,750
Sep 13, 202416.8016.8716.7216.8016.800.84%35,264
Sep 12, 202416.6916.7116.5216.6616.66-0.60%31,051
Sep 11, 202416.6516.7616.4016.7616.760.42%32,397
Sep 10, 202416.4416.7216.4416.6916.691.59%45,486
Sep 9, 202416.2216.4616.2216.4316.431.66%63,254
Sep 6, 202416.3216.3616.0216.1616.16-0.98%18,153
Sep 5, 202416.1416.3516.1416.3216.322.45%28,794
Sep 4, 202415.8815.9715.8415.9315.93-0.69%23,586
Sep 3, 202416.0016.0415.8616.0416.04-0.06%40,289
Aug 30, 202416.0116.1115.9216.0516.050.82%118,198
Aug 29, 202416.0116.0315.9215.9215.92-0.62%32,748
Aug 28, 202416.0816.0815.8916.0216.02-0.68%23,205
Aug 27, 202416.0816.1716.0116.1316.13-0.49%42,977
Aug 26, 202416.2516.3116.1316.2116.21-0.25%26,044
Aug 23, 202415.9416.2515.9116.2516.252.52%23,623
Aug 22, 202415.8815.8815.7915.8515.85-0.25%8,996
Aug 21, 202415.7115.9015.6515.8915.891.27%35,616
Aug 20, 202415.7115.7115.6115.6915.69-0.08%15,198
Aug 19, 202415.5515.7015.5415.7015.701.18%19,400
Aug 16, 202415.4515.5415.4215.5215.520.32%119,765
Aug 15, 202415.5015.5015.3615.4715.470.40%24,820
Aug 14, 202415.4515.4615.3415.4115.410.06%14,981
Aug 13, 202415.2715.4015.2715.4015.401.73%27,959
Aug 12, 202415.1815.1815.0015.1415.140.02%12,182
Aug 9, 202415.1315.1915.0715.1415.14-0.36%31,646
Aug 8, 202414.9615.2114.8915.1915.191.61%18,701
Aug 7, 202415.2115.2314.8814.9514.95-0.73%22,893
Aug 6, 202414.7915.1814.7815.0615.062.10%45,855
Aug 5, 202414.7915.1414.7114.7514.75-3.91%56,633
Aug 2, 202415.1815.4315.1815.3515.35-0.84%18,476
Aug 1, 202415.4515.6915.4015.4815.480.19%42,341
Jul 31, 202415.2915.4915.2715.4515.452.52%70,249
Jul 30, 202415.1915.2114.9615.0715.07-0.66%31,516
Jul 29, 202415.2015.2015.0615.1715.170.26%21,012
Jul 26, 202415.0615.1615.0015.1315.130.73%30,448
Jul 25, 202415.1215.2514.9515.0215.02-0.53%32,285
Jul 24, 202415.4415.5115.1015.1015.10-2.71%42,302
Jul 23, 202415.5815.6515.4215.5215.52-0.45%24,970
Jul 22, 202415.6715.6715.4815.5915.590.26%26,310
Jul 19, 202415.5915.6315.5115.5515.55-0.58%14,518
Jul 18, 202415.8515.9115.5615.6415.64-1.26%30,256
Jul 17, 202416.0016.0715.7815.8415.84-1.86%53,625
Jul 16, 202416.0816.1415.9116.1416.140.88%45,419
Jul 15, 202416.1516.1515.9916.0016.00-0.62%57,905