Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
24.78
+0.67 (2.78%)
At close: Jan 27, 2026, 4:00 PM EST
25.01
+0.23 (0.93%)
After-hours: Jan 27, 2026, 7:47 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.3624.8624.2624.7824.782.78%1,221,230
Jan 26, 202624.1624.3824.0524.1124.111.22%915,045
Jan 23, 202623.6423.9723.3623.8223.820.34%592,209
Jan 22, 202623.8523.9123.6123.7423.740.47%668,511
Jan 21, 202623.5923.7523.2323.6323.631.37%645,327
Jan 20, 202623.5723.6523.2423.3123.31-2.06%759,086
Jan 16, 202623.6523.8323.5123.8023.801.32%750,104
Jan 15, 202623.7523.7523.4523.4923.490.26%710,281
Jan 14, 202623.4623.4623.1723.4323.430.47%686,414
Jan 13, 202623.2923.4323.1523.3223.32-0.51%778,815
Jan 12, 202623.0923.4823.0923.4423.441.47%1,021,777
Jan 9, 202622.5823.1422.4923.1023.102.12%515,187
Jan 8, 202622.6122.8822.5522.6222.620.76%774,768
Jan 7, 202622.7822.8122.4422.4522.45-0.66%628,390
Jan 6, 202622.4722.6622.3922.6022.601.71%789,336
Jan 5, 202622.2622.2721.9122.2222.221.23%680,998
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
Dec 23, 202520.9020.9920.7720.9420.80-0.12%331,398
Dec 22, 202521.0921.0920.8920.9620.830.96%320,333
Dec 19, 202520.3720.8420.3720.7620.631.96%406,826
Dec 18, 202520.5620.6320.3320.3620.231.19%223,873
Dec 17, 202520.6820.7320.0820.1219.99-1.90%256,854
Dec 16, 202520.6220.7220.3420.5120.38-0.82%441,397
Dec 15, 202521.2221.2620.6620.6820.55-2.04%534,112
Dec 12, 202521.6721.7821.0321.1120.98-2.54%344,317
Dec 11, 202521.5321.6621.2721.6621.520.05%383,181
Dec 10, 202521.7221.8121.5421.6521.51-0.60%427,170
Dec 9, 202521.6821.9721.6821.7821.640.23%269,836
Dec 8, 202521.6321.7421.4321.7321.591.78%501,715
Dec 5, 202521.2821.4721.1921.3521.211.33%294,014
Dec 4, 202520.9221.1420.8221.0720.940.48%269,272
Dec 3, 202520.7620.9820.6220.9720.840.91%601,414
Dec 2, 202520.8520.9620.7720.7820.650.10%274,113
Dec 1, 202520.6320.8720.5720.7620.63-0.72%2,572,152
Nov 28, 202520.6720.9120.6020.9120.781.80%322,237
Nov 26, 202520.3420.6220.2920.5420.411.08%242,789
Nov 25, 202520.2520.3419.9620.3220.190.05%308,217
Nov 24, 202519.9120.3419.9020.3120.182.94%522,024
Nov 21, 202519.7719.8819.2519.7319.60-0.15%588,344
Nov 20, 202520.7720.7919.7319.7619.63-2.80%679,766
Nov 19, 202520.3820.4520.1220.3320.20-0.49%269,724
Nov 18, 202520.3820.5820.1920.4320.30-1.07%372,336
Nov 17, 202520.8821.0720.5120.6520.52-0.96%561,736
Nov 14, 202520.4321.0120.3220.8520.720.34%499,401
Nov 13, 202521.5021.5020.7220.7820.65-4.20%504,535