Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
31.59
-0.06 (-0.19%)
At close: May 29, 2026, 4:00 PM EDT
31.50
-0.09 (-0.28%)
After-hours: May 29, 2026, 7:54 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202631.8031.8031.4531.5931.59-0.19%1,361,768
May 28, 202631.3131.8731.0731.6531.651.25%904,858
May 27, 202631.5031.6831.0031.2631.260.45%1,914,778
May 26, 202631.2131.2230.9631.1231.122.13%1,416,008
May 22, 202630.6330.6430.3530.4730.47-0.26%957,781
May 21, 202630.0930.5730.0030.5530.551.50%1,789,599
May 20, 202629.6330.1429.6330.1030.101.96%908,032
May 19, 202629.2529.7929.0529.5229.52-0.17%941,867
May 18, 202629.9129.9229.1729.5729.57-0.30%954,805
May 15, 202629.9829.9929.4729.6629.66-3.10%1,065,703
May 14, 202630.6830.9030.4530.6130.61-0.42%1,464,622
May 13, 202630.7830.8730.3530.7430.741.32%1,221,314
May 12, 202630.5030.5329.7530.3430.34-1.72%1,066,668
May 11, 202630.7031.1230.5630.8730.871.48%1,448,630
May 8, 202630.1230.4630.0330.4230.422.15%2,260,927
May 7, 202630.2830.3729.6129.7829.78-1.75%1,326,517
May 6, 202629.9530.3329.7830.3130.313.06%1,684,093
May 5, 202629.2329.4929.1329.4129.411.69%1,648,311
May 4, 202628.9829.1628.7528.9228.920.07%1,704,237
May 1, 202628.8429.0228.6528.9028.900.21%1,603,854
Apr 30, 202628.2228.8528.2228.8428.842.23%912,430
Apr 29, 202628.0528.2327.9628.2128.210.46%613,294
Apr 28, 202628.0928.1027.8328.0828.08-1.23%1,119,065
Apr 27, 202628.9328.9928.3828.4328.43-1.46%1,237,962
Apr 24, 202628.9729.0628.7928.8528.851.44%1,632,521
Apr 23, 202628.3328.6228.0728.4428.441.21%919,816
Apr 22, 202628.1028.1727.9028.1028.101.44%941,247
Apr 21, 202628.2028.4027.6627.7027.70-1.46%916,919
Apr 20, 202628.0928.2427.9328.1128.110.25%747,903
Apr 17, 202627.7728.1227.7428.0428.041.96%785,598
Apr 16, 202627.3427.5227.1727.5027.501.51%844,270
Apr 15, 202627.1627.1826.9327.0927.09-0.18%741,257
Apr 14, 202626.9127.1426.7027.1427.141.80%1,113,234
Apr 13, 202626.2126.6826.1226.6626.661.37%1,044,580
Apr 10, 202626.2226.4226.1926.3026.301.04%600,839
Apr 9, 202625.7426.1825.6826.0326.030.85%594,634
Apr 8, 202625.7925.8825.4925.8125.813.65%766,663
Apr 7, 202624.9024.9824.5924.9024.90-0.04%420,968
Apr 6, 202624.6524.9724.6324.9124.911.26%545,245
Apr 2, 202623.8224.6823.8024.6024.601.07%1,332,559
Apr 1, 202624.2124.5924.1924.3424.341.59%416,011
Mar 31, 202623.2223.9823.2223.9623.963.90%542,316
Mar 30, 202623.5623.6222.9223.0623.06-1.37%487,536
Mar 27, 202623.4823.5723.2923.3823.38-0.93%414,877
Mar 26, 202623.8223.9923.5723.6023.60-2.40%604,178
Mar 25, 202624.2324.4424.0724.1824.180.92%655,394
Mar 24, 202624.0724.2523.9423.9623.96-1.28%620,622
Mar 23, 202624.2724.4524.0124.2724.271.12%813,165
Mar 20, 202624.8724.8923.9024.0024.00-4.27%737,813
Mar 19, 202624.7125.1424.5225.0725.070.40%554,423