Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
28.04
+0.54 (1.96%)
At close: Apr 17, 2026, 4:00 PM EDT
28.20
+0.16 (0.57%)
After-hours: Apr 17, 2026, 7:47 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202627.7728.1227.7428.0428.041.96%783,931
Apr 16, 202627.3427.5227.1727.5027.501.51%841,052
Apr 15, 202627.1627.1826.9327.0927.09-0.18%740,653
Apr 14, 202626.9127.1426.7027.1427.141.80%1,110,727
Apr 13, 202626.2126.6826.1226.6626.661.37%1,042,626
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
Mar 18, 202625.3925.4024.9524.9724.97-1.11%713,832
Mar 17, 202625.3125.4625.2125.2525.25-590,371
Mar 16, 202625.3425.5025.2225.2525.251.00%528,849
Mar 13, 202625.1125.3624.9325.0025.000.48%475,255
Mar 12, 202625.1525.1924.8624.8824.88-2.12%465,358
Mar 11, 202625.3825.6625.3225.4225.420.28%583,946
Mar 10, 202625.1025.6825.1025.3525.351.08%861,542
Mar 9, 202624.4225.1524.3225.0825.081.33%1,171,347
Mar 6, 202624.8025.1524.7124.7524.75-0.96%659,069
Mar 5, 202625.1125.2124.7224.9924.99-1.42%882,192
Mar 4, 202625.0425.3924.8625.3525.351.68%678,529
Mar 3, 202624.6825.0224.3724.9324.93-1.62%913,387
Mar 2, 202625.0125.4024.9225.3425.34-0.86%1,014,245
Feb 27, 202625.2025.5625.0525.5625.560.59%625,583
Feb 26, 202625.7525.7825.1925.4125.41-1.24%775,613
Feb 25, 202626.0126.0525.7225.7325.73-0.16%732,310
Feb 24, 202625.4725.8925.4225.7725.771.46%670,664
Feb 23, 202625.4225.5425.2325.4025.40-0.59%661,520
Feb 20, 202625.3825.6525.3025.5525.550.16%805,100
Feb 19, 202625.4525.6025.3625.5125.510.08%798,991
Feb 18, 202626.1026.1025.3825.4925.49-2.37%1,017,036
Feb 17, 202626.5826.7325.9926.1126.11-0.38%1,344,209
Feb 13, 202626.0026.3725.7526.2126.210.65%976,837
Feb 12, 202626.1726.4626.0326.0426.041.84%1,451,038
Feb 11, 202625.4625.5825.0325.5725.571.75%877,539
Feb 10, 202625.0525.3124.9525.1325.130.48%1,071,616
Feb 9, 202624.4925.0724.4025.0125.011.71%743,868
Feb 6, 202623.8424.6223.7824.5924.594.64%854,054
Feb 5, 202623.6823.8623.3123.5023.50-1.76%733,021