Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
19.32
+0.07 (0.34%)
At close: Jul 18, 2025, 4:00 PM
19.68
+0.36 (1.89%)
After-hours: Jul 18, 2025, 7:21 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.3419.4519.2319.3219.320.34%239,230
Jul 17, 202519.0619.2819.0319.2519.250.73%261,570
Jul 16, 202519.0319.1218.8219.1119.110.95%195,480
Jul 15, 202519.1019.1018.8618.9318.931.39%273,675
Jul 14, 202518.5818.6918.5518.6718.670.76%124,669
Jul 11, 202518.4518.5518.3818.5318.530.11%129,388
Jul 10, 202518.6018.6018.4218.5118.51-0.05%153,844
Jul 9, 202518.5618.5618.3518.5218.520.38%185,628
Jul 8, 202518.6318.6318.4118.4518.450.22%136,435
Jul 7, 202518.6218.6218.2918.4118.41-2.07%193,932
Jul 3, 202518.6918.8318.6518.8018.800.64%106,905
Jul 2, 202518.4518.7018.4118.6818.681.19%188,178
Jul 1, 202518.5518.5518.3718.4618.46-0.97%223,114
Jun 30, 202518.5718.6618.3818.6418.640.76%216,653
Jun 27, 202518.4218.5918.3218.5018.500.43%150,764
Jun 26, 202518.5118.5118.1018.4218.32-0.43%135,818
Jun 25, 202518.8018.8518.4918.5018.40-1.39%143,323
Jun 24, 202518.5218.7918.4618.7618.662.40%116,510
Jun 23, 202518.1618.3318.0618.3218.230.99%101,532
Jun 20, 202518.2218.2718.0918.1418.05-0.27%122,235
Jun 18, 202518.2018.3018.1218.1918.100.33%124,072
Jun 17, 202518.2618.2918.0918.1318.04-0.87%158,305
Jun 16, 202518.1618.3618.1018.2918.202.12%247,184
Jun 13, 202518.0418.1317.8517.9117.82-2.13%124,872
Jun 12, 202518.1518.3318.1518.3018.210.49%124,787
Jun 11, 202518.3518.3618.1318.2118.12-0.22%140,204
Jun 10, 202518.2118.2518.0918.2518.160.83%96,207
Jun 9, 202518.1818.2118.0518.1018.010.28%251,231
Jun 6, 202518.1318.2018.0418.0517.960.17%113,335
Jun 5, 202518.2318.2317.9418.0217.930.11%147,569
Jun 4, 202517.7018.0417.6918.0017.912.10%320,684
Jun 3, 202517.5517.6317.3917.6317.540.51%133,039
Jun 2, 202517.2617.5417.2017.5417.451.86%60,974
May 30, 202517.2517.2617.0317.2217.13-1.03%121,604
May 29, 202517.4417.4617.2717.4017.310.52%96,602
May 28, 202517.4117.4117.2417.3117.22-1.14%168,692
May 27, 202517.4517.6017.4117.5117.421.16%126,840
May 23, 202517.2117.3917.1917.3117.22-0.12%84,485
May 22, 202517.4417.4817.3017.3317.24-0.74%105,003
May 21, 202517.5417.7917.4317.4617.37-0.63%133,878
May 20, 202517.6017.6217.4917.5717.48-0.23%97,558
May 19, 202517.3817.6217.3717.6117.520.23%236,182
May 16, 202517.3717.5917.3017.5717.481.86%135,816
May 15, 202517.1117.2817.0917.2517.160.41%143,549
May 14, 202517.2217.3617.1517.1817.090.29%133,992
May 13, 202517.2317.2517.0017.1317.04-0.41%125,316
May 12, 202517.4117.4117.1317.2017.111.47%308,372
May 9, 202516.9317.0416.9216.9516.860.30%47,346
May 8, 202517.2117.2116.8616.9016.81-0.18%82,027
May 7, 202517.1617.1616.8416.9316.84-1.51%91,362