Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
25.08
+0.33 (1.33%)
At close: Mar 9, 2026, 4:00 PM EDT
25.16
+0.08 (0.32%)
After-hours: Mar 9, 2026, 4:01 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4224.8424.3224.89-0.57%1,006,988
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
Jan 14, 202623.4623.4623.1723.4323.430.47%690,604
Jan 13, 202623.2923.4323.1523.3223.32-0.51%780,675
Jan 12, 202623.0923.4823.0923.4423.441.47%1,023,832
Jan 9, 202622.5823.1422.4923.1023.102.12%516,879
Jan 8, 202622.6122.8822.5522.6222.620.76%775,087
Jan 7, 202622.7822.8122.4422.4522.45-0.66%628,868
Jan 6, 202622.4722.6622.3922.6022.601.71%798,041
Jan 5, 202622.2622.2721.9122.2222.221.23%681,076
Jan 2, 202621.6021.9921.5621.9521.954.03%756,487
Dec 31, 202521.2621.2621.1021.1021.10-0.52%337,751
Dec 30, 202521.3221.3321.1721.2121.210.28%469,885
Dec 29, 202520.9521.1820.9421.1521.010.28%481,093
Dec 26, 202521.1721.1721.0321.0920.96-0.05%279,113
Dec 24, 202521.0021.1621.0021.1020.970.79%221,592