Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
17.51
+0.05 (0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 12, 202416.0316.1716.0216.1016.101.45%57,814
Jul 11, 202415.9216.0015.8415.8715.871.15%41,405
Jul 10, 202415.6715.6915.5515.6915.691.16%360,328
Jul 9, 202415.5715.6215.4615.5115.510.06%35,719
Jul 8, 202415.3715.5815.3515.5015.501.37%56,431
Jul 5, 202415.2815.3315.1615.2915.290.03%35,707
Jul 3, 202415.1115.2915.0715.2915.291.70%24,224
Jul 2, 202414.9115.0314.9115.0315.030.47%41,204
Jul 1, 202415.0415.0514.8714.9614.96-0.66%63,734
Jun 28, 202415.1415.2015.0315.0615.060.13%36,777
Jun 27, 202414.9515.1014.9215.0415.040.20%64,014
Jun 26, 202415.1115.1114.9515.0114.90-0.33%51,844
Jun 25, 202415.2015.2014.9115.0614.95-42,103
Jun 24, 202415.1515.2515.0515.0614.95-0.59%32,791
Jun 21, 202415.1815.1815.0215.1515.040.07%27,161
Jun 20, 202415.3415.3415.1115.1415.03-0.59%41,824
Jun 18, 202415.1915.2715.1615.2315.120.59%45,742
Jun 17, 202415.1915.1915.0015.1415.03-0.39%29,843
Jun 14, 202415.1515.2115.0815.2015.09-0.07%20,850
Jun 13, 202415.1815.2615.1115.2115.101.40%21,710
Jun 12, 202415.2415.2815.0015.0014.890.20%34,563
Jun 11, 202415.0015.1314.9314.9714.86-0.33%36,815
Jun 10, 202414.9115.0614.8015.0214.910.85%42,955
Jun 7, 202414.9014.9314.8014.8914.79-0.84%20,176
Jun 6, 202415.0915.0914.9515.0214.91-0.20%46,353
Jun 5, 202415.0115.0914.9015.0514.940.87%64,928
Jun 4, 202414.8314.9214.7714.9214.810.74%67,201
Jun 3, 202414.9915.0014.7014.8114.70-0.20%26,751
May 31, 202414.8114.8714.6414.8414.730.56%143,646
May 30, 202414.6214.8614.6214.7614.650.87%22,986
May 29, 202414.6014.7314.5614.6314.53-1.08%43,449
May 28, 202414.7614.8914.7314.7914.680.41%49,294
May 24, 202414.7314.8014.5614.7314.630.51%218,837
May 23, 202414.9915.0114.6114.6614.55-0.91%30,045
May 22, 202415.0315.0514.7014.7914.68-1.62%30,928
May 21, 202415.0615.0614.9415.0314.93-0.21%41,349
May 20, 202415.1115.1515.0215.0714.96-0.10%15,968
May 17, 202415.1915.2015.0515.0814.97-0.26%12,899
May 16, 202415.1715.2415.1015.1215.010.13%49,959
May 15, 202414.8815.1014.8315.1014.992.79%46,577
May 14, 202414.6614.7514.6614.6914.590.41%47,300
May 13, 202414.6914.7414.5714.6314.530.14%49,141
May 10, 202414.7614.7614.5514.6114.51-0.48%18,772
May 9, 202414.5514.7314.5314.6814.582.26%59,350
May 8, 202414.4414.4414.1914.3614.25-0.59%26,406
May 7, 202414.4114.4914.3914.4414.340.84%32,130
May 6, 202414.5214.5214.2614.3214.22-0.56%19,258
May 3, 202414.4614.5014.3314.4014.300.61%53,665