Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
18.32
-0.01 (-0.05%)
At close: Sep 4, 2025, 4:00 PM
18.24
-0.08 (-0.44%)
After-hours: Sep 4, 2025, 7:38 PM EDT
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.31 | 18.32 | 18.13 | 18.32 | - | -0.05% | 135,229 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.28 | 18.33 | 18.33 | -1.08% | 122,167 |
| Sep 2, 2025 | 18.64 | 18.68 | 18.44 | 18.53 | 18.53 | -2.01% | 788,837 |
| Aug 29, 2025 | 19.06 | 19.11 | 18.85 | 18.91 | 18.91 | -0.53% | 182,378 |
| Aug 28, 2025 | 19.00 | 19.10 | 18.96 | 19.01 | 19.01 | 0.37% | 194,966 |
| Aug 27, 2025 | 18.89 | 18.97 | 18.84 | 18.94 | 18.94 | 0.05% | 158,533 |
| Aug 26, 2025 | 18.90 | 18.98 | 18.81 | 18.93 | 18.93 | 0.16% | 179,018 |
| Aug 25, 2025 | 19.03 | 19.04 | 18.89 | 18.90 | 18.90 | -0.68% | 138,452 |
| Aug 22, 2025 | 18.67 | 19.17 | 18.63 | 19.03 | 19.03 | 2.37% | 161,676 |
| Aug 21, 2025 | 18.60 | 18.68 | 18.49 | 18.59 | 18.59 | -0.75% | 95,425 |
| Aug 20, 2025 | 18.70 | 18.73 | 18.43 | 18.73 | 18.73 | 0.16% | 116,673 |
| Aug 19, 2025 | 18.83 | 18.89 | 18.62 | 18.70 | 18.70 | -0.43% | 141,287 |
| Aug 18, 2025 | 18.87 | 18.91 | 18.75 | 18.78 | 18.78 | 0.27% | 246,708 |
| Aug 15, 2025 | 18.80 | 18.82 | 18.70 | 18.73 | 18.73 | -0.11% | 184,797 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | -1.06% | 161,280 |
| Aug 13, 2025 | 19.04 | 19.10 | 18.89 | 18.95 | 18.95 | -0.26% | 249,300 |
| Aug 12, 2025 | 18.91 | 19.00 | 18.77 | 19.00 | 19.00 | 0.96% | 295,639 |
| Aug 11, 2025 | 18.95 | 18.99 | 18.80 | 18.82 | 18.82 | 0.16% | 303,861 |
| Aug 8, 2025 | 18.96 | 18.96 | 18.77 | 18.79 | 18.79 | -0.69% | 166,262 |
| Aug 7, 2025 | 19.03 | 19.05 | 18.78 | 18.92 | 18.92 | 0.53% | 296,216 |
| Aug 6, 2025 | 18.83 | 18.90 | 18.76 | 18.82 | 18.82 | -0.84% | 225,343 |
| Aug 5, 2025 | 19.11 | 19.11 | 18.86 | 18.98 | 18.98 | -0.37% | 207,393 |
| Aug 4, 2025 | 18.92 | 19.07 | 18.82 | 19.05 | 19.05 | 1.65% | 250,851 |
| Aug 1, 2025 | 18.96 | 19.00 | 18.65 | 18.74 | 18.74 | -1.68% | 234,910 |
| Jul 31, 2025 | 19.23 | 19.36 | 19.01 | 19.06 | 19.06 | -0.10% | 581,598 |
| Jul 30, 2025 | 19.26 | 19.33 | 18.97 | 19.08 | 19.08 | -0.88% | 235,591 |
| Jul 29, 2025 | 19.42 | 19.42 | 19.22 | 19.25 | 19.25 | -0.57% | 249,770 |
| Jul 28, 2025 | 19.58 | 19.58 | 19.32 | 19.36 | 19.36 | -0.72% | 355,021 |
| Jul 25, 2025 | 19.48 | 19.51 | 19.35 | 19.50 | 19.50 | -0.15% | 181,917 |
| Jul 24, 2025 | 19.59 | 19.61 | 19.45 | 19.53 | 19.53 | - | 203,970 |
| Jul 23, 2025 | 19.51 | 19.53 | 19.37 | 19.53 | 19.53 | 0.93% | 255,198 |
| Jul 22, 2025 | 19.44 | 19.44 | 19.12 | 19.35 | 19.35 | 0.31% | 782,845 |
| Jul 21, 2025 | 19.54 | 19.54 | 19.26 | 19.29 | 19.29 | -0.13% | 199,151 |
| Jul 18, 2025 | 19.34 | 19.45 | 19.23 | 19.32 | 19.32 | 0.34% | 239,230 |
| Jul 17, 2025 | 19.06 | 19.28 | 19.03 | 19.25 | 19.25 | 0.73% | 261,570 |
| Jul 16, 2025 | 19.03 | 19.12 | 18.82 | 19.11 | 19.11 | 0.95% | 195,480 |
| Jul 15, 2025 | 19.10 | 19.10 | 18.86 | 18.93 | 18.93 | 1.39% | 273,675 |
| Jul 14, 2025 | 18.58 | 18.69 | 18.55 | 18.67 | 18.67 | 0.76% | 124,669 |
| Jul 11, 2025 | 18.45 | 18.55 | 18.38 | 18.53 | 18.53 | 0.11% | 129,388 |
| Jul 10, 2025 | 18.60 | 18.60 | 18.42 | 18.51 | 18.51 | -0.05% | 153,844 |
| Jul 9, 2025 | 18.56 | 18.56 | 18.35 | 18.52 | 18.52 | 0.38% | 185,628 |
| Jul 8, 2025 | 18.63 | 18.63 | 18.41 | 18.45 | 18.45 | 0.22% | 136,435 |
| Jul 7, 2025 | 18.62 | 18.62 | 18.29 | 18.41 | 18.41 | -2.07% | 193,932 |
| Jul 3, 2025 | 18.69 | 18.83 | 18.65 | 18.80 | 18.80 | 0.64% | 106,905 |
| Jul 2, 2025 | 18.45 | 18.70 | 18.41 | 18.68 | 18.68 | 1.19% | 188,178 |
| Jul 1, 2025 | 18.55 | 18.55 | 18.37 | 18.46 | 18.46 | -0.97% | 223,114 |
| Jun 30, 2025 | 18.57 | 18.66 | 18.38 | 18.64 | 18.64 | 0.76% | 216,653 |
| Jun 27, 2025 | 18.42 | 18.59 | 18.32 | 18.50 | 18.50 | 0.43% | 150,764 |
| Jun 26, 2025 | 18.51 | 18.51 | 18.10 | 18.42 | 18.32 | -0.43% | 135,818 |
| Jun 25, 2025 | 18.80 | 18.85 | 18.49 | 18.50 | 18.40 | -1.39% | 143,323 |