Global X Data Center And Digital Infrastructure ETF (DTCR)

NASDAQ: DTCR · Real-Time Price · USD

25.90

+0.20 (0.78%)

At close: Oct 20, 2026, 4:00 PM EDT

26.26

+0.36 (1.38%)

After-hours: Oct 20, 2026, 7:59 PM EDT

DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	25.63	26.15	25.54	25.90	25.90	0.78%	959,365
Oct 19, 2026	26.07	26.15	25.63	25.70	25.70	-0.31%	1,988,597
Oct 16, 2026	26.21	26.21	25.71	25.78	25.78	-1.75%	1,385,303
Oct 15, 2026	25.92	26.28	25.67	26.24	26.24	-0.19%	1,080,569
Oct 14, 2026	27.00	27.01	26.26	26.29	26.29	-3.81%	781,033
Oct 13, 2026	27.50	27.71	27.14	27.33	27.33	-1.44%	655,205
Oct 12, 2026	27.81	27.89	27.54	27.73	27.73	-0.86%	711,954
Oct 9, 2026	27.73	27.98	27.60	27.97	27.97	3.02%	609,305
Oct 8, 2026	27.48	27.58	26.80	27.15	27.15	-1.91%	899,532
Oct 7, 2026	27.52	27.80	27.44	27.68	27.68	-0.36%	764,809
Oct 6, 2026	27.55	27.92	27.55	27.78	27.78	1.39%	586,789
Oct 5, 2026	27.23	27.41	27.06	27.40	27.40	0.48%	1,221,219
Oct 2, 2026	27.38	27.67	27.21	27.27	27.27	0.74%	510,688
Oct 1, 2026	27.13	27.21	26.74	27.07	27.07	-0.26%	833,744
Sep 30, 2026	27.50	27.53	27.13	27.14	27.14	-0.62%	660,036
Sep 29, 2026	27.40	27.54	27.20	27.31	27.31	-0.11%	542,149
Sep 28, 2026	27.68	27.75	27.21	27.34	27.34	-1.80%	680,849
Sep 25, 2026	28.06	28.09	27.76	27.84	27.84	-0.45%	399,704
Sep 24, 2026	27.93	28.14	27.75	27.97	27.97	-0.69%	458,154
Sep 23, 2026	28.67	28.75	28.14	28.16	28.16	-2.19%	344,040
Sep 22, 2026	28.57	28.88	28.57	28.79	28.79	0.35%	517,808
Sep 21, 2026	28.38	28.81	28.28	28.69	28.69	2.32%	836,236
Sep 18, 2026	27.97	28.06	27.75	28.04	28.04	0.57%	438,355
Sep 17, 2026	27.66	28.02	27.61	27.88	27.88	2.20%	641,378
Sep 16, 2026	27.35	27.68	27.14	27.28	27.28	0.52%	417,490
Sep 15, 2026	27.29	27.33	27.03	27.14	27.14	-0.29%	839,295
Sep 14, 2026	27.62	27.62	27.17	27.22	27.22	-3.68%	982,276
Sep 11, 2026	27.99	28.33	27.92	28.26	28.26	1.98%	354,145
Sep 10, 2026	28.21	28.22	27.69	27.71	27.71	-2.53%	568,496
Sep 9, 2026	28.45	28.59	28.31	28.43	28.43	-0.35%	498,874
Sep 8, 2026	28.20	28.78	28.19	28.53	28.53	1.24%	691,922
Sep 4, 2026	27.93	28.27	27.89	28.18	28.18	0.86%	642,816
Sep 3, 2026	27.39	27.96	27.24	27.94	27.94	1.82%	603,289
Sep 2, 2026	27.49	27.50	27.17	27.44	27.44	-0.18%	567,218
Sep 1, 2026	27.70	27.79	27.35	27.49	27.49	-1.43%	603,324
Aug 31, 2026	27.88	28.00	27.67	27.89	27.89	-0.39%	703,436
Aug 28, 2026	28.40	28.54	27.88	28.00	28.00	-1.75%	513,262
Aug 27, 2026	28.58	28.71	28.38	28.50	28.50	0.55%	463,192
Aug 26, 2026	28.53	28.64	28.32	28.35	28.35	-0.75%	486,307
Aug 25, 2026	28.29	28.61	28.01	28.56	28.56	1.96%	685,131
Aug 24, 2026	28.18	28.30	27.67	28.01	28.01	-1.09%	836,616
Aug 21, 2026	28.71	28.76	28.27	28.32	28.32	-0.56%	825,591
Aug 20, 2026	28.44	28.68	28.33	28.48	28.48	0.49%	577,383
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