Global X Data Center And Digital Infrastructure ETF (DTCR)

NASDAQ: DTCR · Real-Time Price · USD

28.00

-0.50 (-1.75%)

At close: Aug 28, 2026, 4:00 PM EDT

28.54

+0.54 (1.94%)

After-hours: Aug 28, 2026, 7:45 PM EDT

DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.40	28.54	27.88	28.00	28.00	-1.75%	511,873
Aug 27, 2026	28.58	28.71	28.38	28.50	28.50	0.55%	462,304
Aug 26, 2026	28.53	28.64	28.32	28.35	28.35	-0.75%	485,560
Aug 25, 2026	28.29	28.61	28.01	28.56	28.56	1.96%	683,631
Aug 24, 2026	28.18	28.30	27.67	28.01	28.01	-1.09%	834,559
Aug 21, 2026	28.71	28.76	28.27	28.32	28.32	-0.56%	824,743
Aug 20, 2026	28.44	28.68	28.33	28.48	28.48	0.49%	576,841
Aug 19, 2026	28.58	28.68	28.01	28.34	28.34	-0.46%	898,730
Aug 18, 2026	28.91	29.06	28.41	28.47	28.47	-2.53%	854,520
Aug 17, 2026	29.35	29.47	29.18	29.21	29.21	-0.41%	664,116
Aug 14, 2026	29.24	29.40	29.14	29.33	29.33	0.96%	702,320
Aug 13, 2026	28.85	29.29	28.85	29.05	29.05	1.25%	705,677
Aug 12, 2026	28.59	28.71	28.41	28.69	28.69	2.43%	730,013
Aug 11, 2026	28.05	28.18	27.97	28.01	28.01	0.21%	676,587
Aug 10, 2026	28.26	28.26	27.91	27.95	27.95	-1.27%	562,516
Aug 7, 2026	28.39	28.45	28.02	28.31	28.31	1.18%	555,328
Aug 6, 2026	28.05	28.33	27.82	27.98	27.98	-0.78%	1,470,274
Aug 5, 2026	28.60	28.66	27.86	28.20	28.20	-1.71%	1,125,744
Aug 4, 2026	27.98	28.76	27.84	28.69	28.69	3.20%	1,160,201
Aug 3, 2026	27.35	27.94	27.06	27.80	27.80	1.31%	726,242
Jul 31, 2026	28.19	28.27	27.31	27.44	27.44	-0.90%	653,780
Jul 30, 2026	27.35	27.77	27.24	27.69	27.69	4.25%	1,554,298
Jul 29, 2026	27.08	27.28	26.25	26.56	26.56	-2.39%	1,110,430
Jul 28, 2026	27.21	27.55	27.07	27.21	27.21	-1.73%	802,860
Jul 27, 2026	28.40	28.41	27.40	27.69	27.69	-1.49%	814,227
Jul 24, 2026	28.36	28.79	28.07	28.11	28.11	-0.60%	580,320
Jul 23, 2026	28.22	28.69	28.16	28.28	28.28	-0.77%	552,075
Jul 22, 2026	28.19	28.74	28.13	28.50	28.50	0.67%	580,287
Jul 21, 2026	28.13	28.44	28.08	28.31	28.31	2.57%	693,209
Jul 20, 2026	27.66	28.00	27.54	27.60	27.60	0.73%	767,701
Jul 17, 2026	27.07	27.66	26.77	27.40	27.40	-0.51%	791,834
Jul 16, 2026	27.99	28.08	27.41	27.54	27.54	-2.75%	1,162,160
Jul 15, 2026	28.63	28.74	27.86	28.32	28.32	-0.74%	933,162
Jul 14, 2026	28.89	28.90	28.27	28.53	28.53	0.49%	955,499
Jul 13, 2026	28.69	28.80	28.31	28.39	28.39	-2.91%	855,401
Jul 10, 2026	29.03	29.29	28.93	29.24	29.24	0.45%	608,366
Jul 9, 2026	29.08	29.33	28.96	29.11	29.11	1.82%	1,571,585
Jul 8, 2026	28.04	28.60	27.98	28.59	28.59	1.17%	1,231,018
Jul 7, 2026	28.24	28.48	27.92	28.26	28.26	-1.60%	1,865,254
Jul 6, 2026	28.90	29.00	28.64	28.72	28.72	0.91%	1,546,364
Jul 2, 2026	29.33	29.61	28.13	28.46	28.46	-3.49%	9,154,770
Jul 1, 2026	29.82	30.00	29.42	29.49	29.49	-2.90%	1,104,050
Jun 30, 2026	30.21	30.57	30.11	30.37	30.37	-0.20%	1,590,808
Jun 29, 2026	30.64	30.79	29.71	30.43	30.43	-0.45%	1,046,492
Jun 26, 2026	30.52	30.95	30.36	30.68	30.57	-1.26%	3,019,293
Jun 25, 2026	31.89	31.99	30.59	31.07	30.96	0.10%	1,278,213
Jun 24, 2026	31.68	31.72	30.67	31.04	30.93	-1.40%	1,321,458
Jun 23, 2026	31.33	31.89	31.20	31.48	31.36	-3.02%	1,430,046
Jun 22, 2026	32.40	32.61	32.05	32.46	32.34	1.69%	2,394,072
Jun 18, 2026	32.02	32.34	31.86	31.92	31.80	1.85%	5,711,855