Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
23.38
-0.22 (-0.93%)
Mar 27, 2026, 4:00 PM EDT - Market closed
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.48 | 23.57 | 23.29 | 23.38 | 23.38 | -0.93% | 413,927 |
| Mar 26, 2026 | 23.82 | 23.99 | 23.57 | 23.60 | 23.60 | -2.40% | 603,971 |
| Mar 25, 2026 | 24.23 | 24.44 | 24.07 | 24.18 | 24.18 | 0.92% | 653,917 |
| Mar 24, 2026 | 24.07 | 24.25 | 23.94 | 23.96 | 23.96 | -1.28% | 620,071 |
| Mar 23, 2026 | 24.27 | 24.45 | 24.01 | 24.27 | 24.27 | 1.12% | 813,012 |
| Mar 20, 2026 | 24.87 | 24.89 | 23.90 | 24.00 | 24.00 | -4.27% | 736,629 |
| Mar 19, 2026 | 24.71 | 25.14 | 24.52 | 25.07 | 25.07 | 0.40% | 553,648 |
| Mar 18, 2026 | 25.39 | 25.40 | 24.95 | 24.97 | 24.97 | -1.11% | 711,873 |
| Mar 17, 2026 | 25.31 | 25.46 | 25.21 | 25.25 | 25.25 | - | 588,986 |
| Mar 16, 2026 | 25.34 | 25.50 | 25.22 | 25.25 | 25.25 | 1.00% | 527,089 |
| Mar 13, 2026 | 25.11 | 25.36 | 24.93 | 25.00 | 25.00 | 0.48% | 474,901 |
| Mar 12, 2026 | 25.15 | 25.19 | 24.86 | 24.88 | 24.88 | -2.12% | 464,211 |
| Mar 11, 2026 | 25.38 | 25.66 | 25.32 | 25.42 | 25.42 | 0.28% | 582,699 |
| Mar 10, 2026 | 25.10 | 25.68 | 25.10 | 25.35 | 25.35 | 1.08% | 857,713 |
| Mar 9, 2026 | 24.42 | 25.15 | 24.32 | 25.08 | 25.08 | 1.33% | 1,169,915 |
| Mar 6, 2026 | 24.80 | 25.15 | 24.71 | 24.75 | 24.75 | -0.96% | 657,881 |
| Mar 5, 2026 | 25.11 | 25.21 | 24.72 | 24.99 | 24.99 | -1.42% | 878,577 |
| Mar 4, 2026 | 25.04 | 25.39 | 24.86 | 25.35 | 25.35 | 1.68% | 677,811 |
| Mar 3, 2026 | 24.68 | 25.02 | 24.37 | 24.93 | 24.93 | -1.62% | 911,751 |
| Mar 2, 2026 | 25.01 | 25.40 | 24.92 | 25.34 | 25.34 | -0.86% | 1,013,534 |
| Feb 27, 2026 | 25.20 | 25.56 | 25.05 | 25.56 | 25.56 | 0.59% | 621,751 |
| Feb 26, 2026 | 25.75 | 25.78 | 25.19 | 25.41 | 25.41 | -1.24% | 773,940 |
| Feb 25, 2026 | 26.01 | 26.05 | 25.72 | 25.73 | 25.73 | -0.16% | 727,775 |
| Feb 24, 2026 | 25.47 | 25.89 | 25.42 | 25.77 | 25.77 | 1.46% | 668,731 |
| Feb 23, 2026 | 25.42 | 25.54 | 25.23 | 25.40 | 25.40 | -0.59% | 657,958 |
| Feb 20, 2026 | 25.38 | 25.65 | 25.30 | 25.55 | 25.55 | 0.16% | 803,615 |
| Feb 19, 2026 | 25.45 | 25.60 | 25.36 | 25.51 | 25.51 | 0.08% | 797,481 |
| Feb 18, 2026 | 26.10 | 26.10 | 25.38 | 25.49 | 25.49 | -2.37% | 1,016,521 |
| Feb 17, 2026 | 26.58 | 26.73 | 25.99 | 26.11 | 26.11 | -0.38% | 1,343,278 |
| Feb 13, 2026 | 26.00 | 26.37 | 25.75 | 26.21 | 26.21 | 0.65% | 976,837 |
| Feb 12, 2026 | 26.17 | 26.46 | 26.03 | 26.04 | 26.04 | 1.84% | 1,451,038 |
| Feb 11, 2026 | 25.46 | 25.58 | 25.03 | 25.57 | 25.57 | 1.75% | 877,539 |
| Feb 10, 2026 | 25.05 | 25.31 | 24.95 | 25.13 | 25.13 | 0.48% | 1,071,616 |
| Feb 9, 2026 | 24.49 | 25.07 | 24.40 | 25.01 | 25.01 | 1.71% | 743,868 |
| Feb 6, 2026 | 23.84 | 24.62 | 23.78 | 24.59 | 24.59 | 4.64% | 854,054 |
| Feb 5, 2026 | 23.68 | 23.86 | 23.31 | 23.50 | 23.50 | -1.76% | 733,021 |
| Feb 4, 2026 | 24.34 | 24.35 | 23.72 | 23.92 | 23.92 | -1.52% | 746,330 |
| Feb 3, 2026 | 24.64 | 24.72 | 23.87 | 24.29 | 24.29 | -0.90% | 771,745 |
| Feb 2, 2026 | 24.39 | 24.80 | 24.35 | 24.51 | 24.51 | 0.16% | 735,785 |
| Jan 30, 2026 | 25.01 | 25.29 | 24.33 | 24.47 | 24.47 | -2.59% | 774,178 |
| Jan 29, 2026 | 25.33 | 25.43 | 24.58 | 25.12 | 25.12 | -0.51% | 1,313,832 |
| Jan 28, 2026 | 25.35 | 25.40 | 25.07 | 25.25 | 25.25 | 1.90% | 1,172,076 |
| Jan 27, 2026 | 24.36 | 24.86 | 24.26 | 24.78 | 24.78 | 2.78% | 1,222,909 |
| Jan 26, 2026 | 24.16 | 24.38 | 24.05 | 24.11 | 24.11 | 1.22% | 916,147 |
| Jan 23, 2026 | 23.64 | 23.97 | 23.36 | 23.82 | 23.82 | 0.34% | 592,667 |
| Jan 22, 2026 | 23.85 | 23.91 | 23.61 | 23.74 | 23.74 | 0.47% | 672,466 |
| Jan 21, 2026 | 23.59 | 23.75 | 23.23 | 23.63 | 23.63 | 1.37% | 647,329 |
| Jan 20, 2026 | 23.57 | 23.65 | 23.24 | 23.31 | 23.31 | -2.06% | 760,103 |
| Jan 16, 2026 | 23.65 | 23.83 | 23.51 | 23.80 | 23.80 | 1.32% | 751,549 |
| Jan 15, 2026 | 23.75 | 23.75 | 23.45 | 23.49 | 23.49 | 0.26% | 712,712 |