Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
25.44
+0.57 (2.29%)
At close: Nov 9, 2026, 4:00 PM EST
25.35
-0.09 (-0.35%)
After-hours: Nov 9, 2026, 7:30 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202625.1225.7025.0225.4425.442.29%968,444
Nov 6, 202625.0325.2424.8324.8724.870.53%1,421,608
Nov 5, 202626.0426.1024.6424.7424.74-4.66%3,872,826
Nov 4, 202625.5826.0525.4225.9525.952.45%5,886,892
Nov 3, 202625.0525.3725.0025.3325.331.60%1,488,680
Nov 2, 202625.6525.7924.8724.9324.93-2.50%1,077,515
Oct 30, 202625.8125.8525.3525.5725.57-2.96%575,363
Oct 29, 202626.3226.5826.2026.3526.35-0.30%544,724
Oct 28, 202626.2426.4425.8926.4326.431.15%1,098,921
Oct 27, 202625.7926.1525.7426.1326.131.75%579,389
Oct 26, 202625.4425.9125.4225.6825.680.98%651,603
Oct 23, 202625.8725.8725.3025.4325.431.92%825,297
Oct 22, 202625.2525.3224.7824.9524.95-2.58%1,157,352
Oct 21, 202625.8826.0325.5125.6125.61-1.12%1,152,021
Oct 20, 202625.6326.1525.5425.9025.900.78%959,651
Oct 19, 202626.0726.1525.6325.7025.70-0.31%1,988,722
Oct 16, 202626.2126.2125.7125.7825.78-1.75%1,386,580
Oct 15, 202625.9226.2825.6726.2426.24-0.19%1,080,832
Oct 14, 202627.0027.0126.2626.2926.29-3.81%786,152
Oct 13, 202627.5027.7127.1427.3327.33-1.44%655,695
Oct 12, 202627.8127.8927.5427.7327.73-0.86%712,381
Oct 9, 202627.7327.9827.6027.9727.973.02%610,359
Oct 8, 202627.4827.5826.8027.1527.15-1.91%900,564
Oct 7, 202627.5227.8027.4427.6827.68-0.36%794,892
Oct 6, 202627.5527.9227.5527.7827.781.39%587,564
Oct 5, 202627.2327.4127.0627.4027.400.48%1,221,425
Oct 2, 202627.3827.6727.2127.2727.270.74%510,688
Oct 1, 202627.1327.2126.7427.0727.07-0.26%833,744
Sep 30, 202627.5027.5327.1327.1427.14-0.62%660,036
Sep 29, 202627.4027.5427.2027.3127.31-0.11%542,149
Sep 28, 202627.6827.7527.2127.3427.34-1.80%680,849
Sep 25, 202628.0628.0927.7627.8427.84-0.45%399,704
Sep 24, 202627.9328.1427.7527.9727.97-0.69%458,154
Sep 23, 202628.6728.7528.1428.1628.16-2.19%344,040
Sep 22, 202628.5728.8828.5728.7928.790.35%517,808
Sep 21, 202628.3828.8128.2828.6928.692.32%836,236
Sep 18, 202627.9728.0627.7528.0428.040.57%438,355
Sep 17, 202627.6628.0227.6127.8827.882.20%641,378
Sep 16, 202627.3527.6827.1427.2827.280.52%417,490
Sep 15, 202627.2927.3327.0327.1427.14-0.29%839,295
Sep 14, 202627.6227.6227.1727.2227.22-3.68%982,276
Sep 11, 202627.9928.3327.9228.2628.261.98%354,145
Sep 10, 202628.2128.2227.6927.7127.71-2.53%568,496
Sep 9, 202628.4528.5928.3128.4328.43-0.35%498,874
Sep 8, 202628.2028.7828.1928.5328.531.24%691,922
Sep 4, 202627.9328.2727.8928.1828.180.86%642,816
Sep 3, 202627.3927.9627.2427.9427.941.82%603,289
Sep 2, 202627.4927.5027.1727.4427.44-0.18%567,218
Sep 1, 202627.7027.7927.3527.4927.49-1.43%603,324
Aug 31, 202627.8828.0027.6727.8927.89-0.39%703,436