Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
16.38
+0.21 (1.30%)
At close: Jan 14, 2025, 4:00 PM
16.73
+0.35 (2.14%)
After-hours: Jan 14, 2025, 5:45 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202516.3916.4016.2016.3816.381.30%150,588
Jan 13, 202516.5416.5416.0016.1716.17-2.77%223,935
Jan 10, 202517.0817.0816.5616.6316.63-3.76%496,142
Jan 8, 202517.2317.3116.9817.2817.280.88%128,537
Jan 7, 202517.2817.3517.0617.1317.130.18%325,308
Jan 6, 202517.2217.3817.0217.1017.100.59%126,306
Jan 3, 202516.7117.0016.7117.0017.002.47%115,755
Jan 2, 202516.5116.7416.0016.5916.590.24%173,054
Dec 31, 202416.7816.7816.4516.5516.55-0.06%74,770
Dec 30, 202416.4616.5816.3716.5616.56-0.72%88,898
Dec 27, 202416.6516.7216.6016.6816.51-0.42%128,277
Dec 26, 202416.6716.7516.5316.7516.570.60%49,297
Dec 24, 202416.5116.6516.3916.6516.480.97%36,295
Dec 23, 202416.3916.5016.2616.4916.320.79%137,520
Dec 20, 202416.1716.5316.1616.3616.190.74%139,591
Dec 19, 202416.5816.5816.2116.2416.07-0.85%447,248
Dec 18, 202417.0617.0716.3516.3816.21-3.93%93,514
Dec 17, 202417.0617.2016.9917.0516.87-0.06%154,424
Dec 16, 202417.1817.2417.0517.0616.88-1.04%148,931
Dec 13, 202417.3117.3217.1517.2417.06-0.14%108,214
Dec 12, 202417.2917.4017.1517.2717.08-0.72%340,416
Dec 11, 202417.3617.3917.1917.3917.210.46%75,387
Dec 10, 202417.5717.5717.1517.3117.13-1.93%85,786
Dec 9, 202417.9817.9817.5817.6517.46-0.62%144,514
Dec 6, 202417.7217.7717.6117.7617.570.68%104,424
Dec 5, 202417.5317.6617.5217.6417.450.28%94,603
Dec 4, 202417.5917.7417.4417.5917.41-90,657
Dec 3, 202417.6317.7217.5517.5917.41-153,085
Dec 2, 202417.7217.7217.5017.5917.41-0.57%130,802
Nov 29, 202417.6817.7717.6217.6917.500.45%31,264
Nov 27, 202417.6217.7617.4817.6117.430.46%149,040
Nov 26, 202417.6917.6917.3817.5317.35-0.62%94,133
Nov 25, 202417.5817.6817.4217.6417.451.73%126,290
Nov 22, 202417.3617.4017.1717.3417.160.17%304,465
Nov 21, 202417.1817.3917.0617.3117.131.35%94,190
Nov 20, 202417.2217.2216.9617.0816.90-0.81%94,397
Nov 19, 202417.0317.2516.8017.2217.040.47%82,790
Nov 18, 202416.8117.1416.8017.1416.962.02%66,497
Nov 15, 202416.7816.8616.6916.8016.62-0.06%46,530
Nov 14, 202416.9217.0816.7516.8116.63-0.83%53,805
Nov 13, 202417.0917.2516.8516.9516.77-0.18%54,686
Nov 12, 202417.3417.3416.9016.9816.80-1.85%661,563
Nov 11, 202417.4817.6217.2517.3017.12-0.17%104,130
Nov 8, 202417.3017.4117.2117.3317.15-0.40%102,506
Nov 7, 202417.0017.4017.0017.4017.222.90%91,224
Nov 6, 202417.2117.2116.7616.9116.73-2.59%126,251
Nov 5, 202417.0017.3616.9717.3617.182.18%101,502
Nov 4, 202416.9317.0516.8816.9916.810.24%66,396
Nov 1, 202417.1817.1816.9016.9516.77-0.82%143,651
Oct 31, 202417.3117.3117.0117.0916.91-1.95%170,864
Oct 30, 202417.4017.5317.3117.4317.25-0.51%82,664
Oct 29, 202417.8517.8517.4817.5217.34-1.41%83,933
Oct 28, 202417.7317.9017.7217.7717.580.62%147,454
Oct 25, 202417.7717.9817.6117.6617.471.03%121,930
Oct 24, 202417.6317.6317.3917.4817.30-0.57%26,731
Oct 23, 202417.5817.6417.4317.5817.40-0.34%168,058
Oct 22, 202417.5517.7717.5517.6417.450.28%70,351
Oct 21, 202417.6817.7217.3717.5917.41-0.23%90,450
Oct 18, 202417.6617.6617.5517.6317.450.57%31,315
Oct 17, 202417.6817.6817.4517.5317.35-0.90%79,992
Oct 16, 202417.5217.7617.4717.6917.501.43%84,653
Oct 15, 202417.5517.6217.3617.4417.26-0.63%80,000
Oct 14, 202417.4517.5917.2817.5517.370.57%66,018
Oct 11, 202417.3417.4517.2217.4517.271.04%83,418
Oct 10, 202417.3817.3817.2217.2717.09-0.35%96,365
Oct 9, 202417.2817.3417.1817.3317.150.29%39,887
Oct 8, 202417.2217.3117.1217.2817.10-0.80%72,229
Oct 7, 202417.5217.6217.3017.4217.24-0.06%127,978
Oct 4, 202417.5117.6417.2317.4317.250.69%121,799
Oct 3, 202417.5117.6317.3117.3117.13-2.20%83,676
Oct 2, 202417.6717.7317.4217.7017.510.28%53,453
Oct 1, 202417.6817.6917.4317.6517.460.17%85,846
Sep 30, 202417.7017.7217.4517.6217.440.06%140,653
Sep 27, 202417.5317.7217.4917.6117.430.57%572,453
Sep 26, 202417.7417.7517.4317.5117.330.29%85,643
Sep 25, 202417.6017.6017.4017.4617.28-0.91%125,051
Sep 24, 202417.7117.7117.4017.6217.441.67%108,809
Sep 23, 202417.2517.3317.1817.3317.151.64%79,055
Sep 20, 202417.0217.0716.8317.0516.870.18%53,574
Sep 19, 202417.0317.0516.7817.0216.841.79%68,186
Sep 18, 202416.8816.9716.6216.7216.54-1.24%382,087
Sep 17, 202416.9417.1016.8916.9316.750.65%51,633
Sep 16, 202416.8416.9216.7916.8216.640.12%37,750
Sep 13, 202416.8016.8716.7216.8016.620.84%35,264
Sep 12, 202416.6916.7116.5216.6616.49-0.60%31,051
Sep 11, 202416.6516.7616.4016.7616.580.42%32,397
Sep 10, 202416.4416.7216.4416.6916.511.59%45,486
Sep 9, 202416.2216.4616.2216.4316.261.66%63,254
Sep 6, 202416.3216.3616.0216.1615.99-0.98%18,153
Sep 5, 202416.1416.3516.1416.3216.152.45%28,794
Sep 4, 202415.8815.9715.8415.9315.76-0.69%23,586
Sep 3, 202416.0016.0415.8616.0415.87-0.06%40,289
Aug 30, 202416.0116.1115.9216.0515.880.82%118,198
Aug 29, 202416.0116.0315.9215.9215.75-0.62%32,748
Aug 28, 202416.0816.0815.8916.0215.85-0.68%23,205
Aug 27, 202416.0816.1716.0116.1315.96-0.49%42,977
Aug 26, 202416.2516.3116.1316.2116.04-0.25%26,044
Aug 23, 202415.9416.2515.9116.2516.082.52%23,623
Aug 22, 202415.8815.8815.7915.8515.68-0.25%8,996
Aug 21, 202415.7115.9015.6515.8915.721.27%35,616