Global X Data Center And Digital Infrastructure ETF (DTCR)

NASDAQ: DTCR · Real-Time Price · USD

31.92

+0.58 (1.85%)

At close: Jun 18, 2026, 4:00 PM EDT

32.27

+0.35 (1.10%)

After-hours: Jun 18, 2026, 7:59 PM EDT

DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.02	32.34	31.86	31.92	31.92	1.85%	5,661,178
Jun 17, 2026	31.84	32.01	31.29	31.34	31.34	-0.32%	1,201,218
Jun 16, 2026	31.91	32.20	31.41	31.44	31.44	-1.50%	2,299,691
Jun 15, 2026	31.88	32.07	31.71	31.92	31.92	2.44%	1,208,310
Jun 12, 2026	30.91	31.47	30.87	31.16	31.16	0.23%	697,280
Jun 11, 2026	30.19	31.14	30.02	31.09	31.09	3.56%	1,023,352
Jun 10, 2026	30.69	30.90	30.00	30.02	30.02	-2.88%	965,479
Jun 9, 2026	31.61	31.72	29.99	30.91	30.91	-0.23%	1,893,668
Jun 8, 2026	31.34	31.40	30.92	30.98	30.98	1.11%	747,209
Jun 5, 2026	31.70	31.72	30.52	30.64	30.64	-5.52%	1,734,157
Jun 4, 2026	31.78	32.58	31.32	32.43	32.43	0.75%	1,130,304
Jun 3, 2026	32.74	32.79	32.17	32.19	32.19	-0.74%	1,097,825
Jun 2, 2026	32.08	32.45	32.02	32.43	32.43	2.14%	1,902,657
Jun 1, 2026	31.41	31.95	31.22	31.75	31.75	0.51%	2,424,586
May 29, 2026	31.80	31.80	31.45	31.59	31.59	-0.19%	1,380,975
May 28, 2026	31.31	31.87	31.07	31.65	31.65	1.25%	912,771
May 27, 2026	31.50	31.68	31.00	31.26	31.26	0.45%	1,917,682
May 26, 2026	31.21	31.22	30.96	31.12	31.12	2.13%	1,420,453
May 22, 2026	30.63	30.64	30.35	30.47	30.47	-0.26%	960,638
May 21, 2026	30.09	30.57	30.00	30.55	30.55	1.50%	1,796,251
May 20, 2026	29.63	30.14	29.63	30.10	30.10	1.96%	916,128
May 19, 2026	29.25	29.79	29.05	29.52	29.52	-0.17%	944,008
May 18, 2026	29.91	29.92	29.17	29.57	29.57	-0.30%	959,917
May 15, 2026	29.98	29.99	29.47	29.66	29.66	-3.10%	1,065,703
May 14, 2026	30.68	30.90	30.45	30.61	30.61	-0.42%	1,464,622
May 13, 2026	30.78	30.87	30.35	30.74	30.74	1.32%	1,221,314
May 12, 2026	30.50	30.53	29.75	30.34	30.34	-1.72%	1,066,668
May 11, 2026	30.70	31.12	30.56	30.87	30.87	1.48%	1,448,630
May 8, 2026	30.12	30.46	30.03	30.42	30.42	2.15%	2,260,927
May 7, 2026	30.28	30.37	29.61	29.78	29.78	-1.75%	1,326,517
May 6, 2026	29.95	30.33	29.78	30.31	30.31	3.06%	1,684,093
May 5, 2026	29.23	29.49	29.13	29.41	29.41	1.69%	1,648,311
May 4, 2026	28.98	29.16	28.75	28.92	28.92	0.07%	1,704,237
May 1, 2026	28.84	29.02	28.65	28.90	28.90	0.21%	1,603,854
Apr 30, 2026	28.22	28.85	28.22	28.84	28.84	2.23%	912,430
Apr 29, 2026	28.05	28.23	27.96	28.21	28.21	0.46%	613,294
Apr 28, 2026	28.09	28.10	27.83	28.08	28.08	-1.23%	1,119,065
Apr 27, 2026	28.93	28.99	28.38	28.43	28.43	-1.46%	1,237,962
Apr 24, 2026	28.97	29.06	28.79	28.85	28.85	1.44%	1,632,521
Apr 23, 2026	28.33	28.62	28.07	28.44	28.44	1.21%	919,816
Apr 22, 2026	28.10	28.17	27.90	28.10	28.10	1.44%	941,247
Apr 21, 2026	28.20	28.40	27.66	27.70	27.70	-1.46%	916,919
Apr 20, 2026	28.09	28.24	27.93	28.11	28.11	0.25%	747,903
Apr 17, 2026	27.77	28.12	27.74	28.04	28.04	1.96%	785,598
Apr 16, 2026	27.34	27.52	27.17	27.50	27.50	1.51%	844,270
Apr 15, 2026	27.16	27.18	26.93	27.09	27.09	-0.18%	741,257
Apr 14, 2026	26.91	27.14	26.70	27.14	27.14	1.80%	1,113,234
Apr 13, 2026	26.21	26.68	26.12	26.66	26.66	1.37%	1,044,580
Apr 10, 2026	26.22	26.42	26.19	26.30	26.30	1.04%	600,839
Apr 9, 2026	25.74	26.18	25.68	26.03	26.03	0.85%	594,634