Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
22.08
+0.37 (1.70%)
At close: Nov 5, 2025, 4:00 PM EST
22.40
+0.32 (1.45%)
After-hours: Nov 5, 2025, 7:59 PM EST
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21.72 | 22.18 | 21.72 | 22.08 | 22.08 | 1.70% | 779,838 |
| 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 |
| Sep 25, 2025 | 20.31 | 20.58 | 20.20 | 20.49 | 20.49 | 0.05% | 710,315 |
| Sep 24, 2025 | 20.70 | 20.77 | 20.45 | 20.48 | 20.48 | -0.34% | 341,791 |
| Sep 23, 2025 | 20.72 | 20.73 | 20.46 | 20.55 | 20.55 | -0.44% | 355,401 |
| Sep 22, 2025 | 20.19 | 20.68 | 20.19 | 20.64 | 20.64 | 2.28% | 374,133 |
| Sep 19, 2025 | 20.25 | 20.26 | 20.07 | 20.18 | 20.18 | -0.25% | 351,059 |
| Sep 18, 2025 | 20.28 | 20.35 | 20.12 | 20.23 | 20.23 | 1.10% | 334,830 |
| Sep 17, 2025 | 19.96 | 20.20 | 19.86 | 20.01 | 20.01 | 0.81% | 340,279 |
| Sep 16, 2025 | 19.88 | 19.88 | 19.72 | 19.85 | 19.85 | 0.05% | 213,825 |
| Sep 15, 2025 | 19.85 | 19.89 | 19.73 | 19.84 | 19.84 | 0.61% | 303,123 |
| Sep 12, 2025 | 19.65 | 19.76 | 19.62 | 19.72 | 19.72 | 0.41% | 196,623 |
| Sep 11, 2025 | 19.27 | 19.66 | 19.25 | 19.64 | 19.64 | 2.45% | 299,337 |
| Sep 10, 2025 | 19.03 | 19.29 | 18.99 | 19.17 | 19.17 | 1.91% | 1,037,569 |
| Sep 9, 2025 | 18.58 | 18.81 | 18.53 | 18.81 | 18.81 | 1.57% | 195,903 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.34 | 18.52 | 18.52 | -0.16% | 279,857 |
| Sep 5, 2025 | 18.65 | 18.69 | 18.44 | 18.55 | 18.55 | 1.26% | 217,987 |
| Sep 4, 2025 | 18.31 | 18.32 | 18.13 | 18.32 | 18.32 | -0.05% | 135,231 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.28 | 18.33 | 18.33 | -1.08% | 122,167 |
| Sep 2, 2025 | 18.64 | 18.68 | 18.44 | 18.53 | 18.53 | -2.01% | 788,837 |
| Aug 29, 2025 | 19.06 | 19.11 | 18.85 | 18.91 | 18.91 | -0.53% | 182,378 |
| Aug 28, 2025 | 19.00 | 19.10 | 18.96 | 19.01 | 19.01 | 0.37% | 194,966 |
| Aug 27, 2025 | 18.89 | 18.97 | 18.84 | 18.94 | 18.94 | 0.05% | 158,533 |