Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
17.31
-0.20 (-1.14%)
At close: May 28, 2025, 4:00 PM
17.56
+0.25 (1.44%)
After-hours: May 28, 2025, 5:03 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202517.4117.4117.2417.30--1.23%126,878
May 27, 202517.4517.6017.4117.5117.511.16%126,840
May 23, 202517.2117.3917.1917.3117.31-0.12%84,485
May 22, 202517.4417.4817.3017.3317.33-0.74%105,003
May 21, 202517.5417.7917.4317.4617.46-0.63%133,878
May 20, 202517.6017.6217.4917.5717.57-0.23%97,558
May 19, 202517.3817.6217.3717.6117.610.23%236,182
May 16, 202517.3717.5917.3017.5717.571.86%135,816
May 15, 202517.1117.2817.0917.2517.250.41%143,549
May 14, 202517.2217.3617.1517.1817.180.29%133,992
May 13, 202517.2317.2517.0017.1317.13-0.41%125,316
May 12, 202517.4117.4117.1317.2017.201.47%308,372
May 9, 202516.9317.0416.9216.9516.950.30%47,346
May 8, 202517.2117.2116.8616.9016.90-0.18%82,027
May 7, 202517.1617.1616.8416.9316.93-1.51%91,362
May 6, 202517.1617.2517.0017.1917.190.06%75,280
May 5, 202517.1317.3017.0417.1817.180.17%110,180
May 2, 202517.0317.2317.0017.1517.152.33%81,057
May 1, 202516.7916.8916.7216.7616.760.72%61,833
Apr 30, 202516.2716.6616.2316.6416.641.22%204,514
Apr 29, 202516.2916.5016.2516.4416.441.42%60,841
Apr 28, 202516.0816.2215.9516.2116.210.56%62,460
Apr 25, 202515.9116.1215.8816.1216.121.07%53,761
Apr 24, 202515.8616.0315.7115.9515.951.01%108,530
Apr 23, 202516.0416.1015.6515.7915.790.89%75,334
Apr 22, 202515.4315.7415.4015.6515.652.09%114,582
Apr 21, 202515.8915.8915.0515.3315.33-1.67%78,589
Apr 17, 202515.5015.7515.5015.5915.591.63%57,296
Apr 16, 202515.5415.5915.2115.3415.34-1.79%81,165
Apr 15, 202515.6515.7815.5115.6215.620.06%55,113
Apr 14, 202515.7315.7315.4815.6115.611.43%159,974
Apr 11, 202515.1515.3915.0115.3915.391.65%66,726
Apr 10, 202515.1915.3914.7615.1415.14-1.50%144,513
Apr 9, 202514.5215.4914.1415.3715.376.51%726,865
Apr 8, 202515.3515.3514.2014.4314.43-3.48%280,891
Apr 7, 202514.5015.4014.1014.9514.95-1.39%405,125
Apr 4, 202515.8416.0715.1415.1615.16-6.54%743,061
Apr 3, 202516.2216.5916.1016.2216.22-2.29%142,951
Apr 2, 202516.4116.7016.4116.6016.600.85%63,805
Apr 1, 202516.3816.5216.2116.4616.461.23%160,355
Mar 31, 202516.1016.4316.0016.2616.26-0.12%362,497
Mar 28, 202516.5016.5816.2116.2816.28-2.05%154,226
Mar 27, 202516.7216.8216.5716.6216.62-1.48%132,301
Mar 26, 202517.0217.0516.7616.8716.87-1.00%103,334
Mar 25, 202517.2617.2716.9817.0417.04-2.07%111,833
Mar 24, 202517.3217.4817.3217.4017.400.64%68,576
Mar 21, 202517.1817.3717.0917.2917.29-0.17%138,336
Mar 20, 202517.3817.4617.2417.3217.32-0.69%129,253
Mar 19, 202517.4617.6417.3017.4417.44-1.41%243,936
Mar 18, 202517.7917.8017.6217.6917.69-1.56%96,442