Global X Data Center And Digital Infrastructure ETF (DTCR)

NASDAQ: DTCR · Real-Time Price · USD

29.24

+0.13 (0.45%)

At close: Jul 10, 2026, 4:00 PM EDT

29.39

+0.15 (0.51%)

After-hours: Jul 10, 2026, 7:49 PM EDT

DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.03	29.29	28.93	29.24	29.24	0.45%	605,868
Jul 9, 2026	29.08	29.33	28.96	29.11	29.11	1.82%	1,571,116
Jul 8, 2026	28.04	28.60	27.98	28.59	28.59	1.17%	1,229,610
Jul 7, 2026	28.24	28.48	27.92	28.26	28.26	-1.60%	1,864,536
Jul 6, 2026	28.90	29.00	28.64	28.72	28.72	0.91%	1,544,332
Jul 2, 2026	29.33	29.61	28.13	28.46	28.46	-3.49%	9,150,689
Jul 1, 2026	29.82	30.00	29.42	29.49	29.49	-2.90%	1,097,232
Jun 30, 2026	30.21	30.57	30.11	30.37	30.37	-0.20%	1,588,011
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
Jun 17, 2026	31.84	32.01	31.29	31.34	31.23	-0.32%	1,201,876
Jun 16, 2026	31.91	32.20	31.41	31.44	31.32	-1.50%	2,300,211
Jun 15, 2026	31.88	32.07	31.71	31.92	31.80	2.44%	1,208,310
Jun 12, 2026	30.91	31.47	30.87	31.16	31.05	0.23%	697,280
Jun 11, 2026	30.19	31.14	30.02	31.09	30.98	3.56%	1,023,352
Jun 10, 2026	30.69	30.90	30.00	30.02	29.91	-2.88%	965,479
Jun 9, 2026	31.61	31.72	29.99	30.91	30.80	-0.23%	1,893,668
Jun 8, 2026	31.34	31.40	30.92	30.98	30.87	1.11%	747,209
Jun 5, 2026	31.70	31.72	30.52	30.64	30.53	-5.52%	1,734,157
Jun 4, 2026	31.78	32.58	31.32	32.43	32.31	0.75%	1,130,304
Jun 3, 2026	32.74	32.79	32.17	32.19	32.07	-0.74%	1,097,825
Jun 2, 2026	32.08	32.45	32.02	32.43	32.31	2.14%	1,902,657
Jun 1, 2026	31.41	31.95	31.22	31.75	31.63	0.51%	2,424,586
May 29, 2026	31.80	31.80	31.45	31.59	31.47	-0.19%	1,380,975
May 28, 2026	31.31	31.87	31.07	31.65	31.53	1.25%	912,771
May 27, 2026	31.50	31.68	31.00	31.26	31.15	0.45%	1,917,682
May 26, 2026	31.21	31.22	30.96	31.12	31.01	2.13%	1,420,453
May 22, 2026	30.63	30.64	30.35	30.47	30.36	-0.26%	960,638
May 21, 2026	30.09	30.57	30.00	30.55	30.44	1.50%	1,796,251
May 20, 2026	29.63	30.14	29.63	30.10	29.99	1.96%	916,128
May 19, 2026	29.25	29.79	29.05	29.52	29.41	-0.17%	944,008
May 18, 2026	29.91	29.92	29.17	29.57	29.46	-0.30%	959,917
May 15, 2026	29.98	29.99	29.47	29.66	29.55	-3.10%	1,065,703
May 14, 2026	30.68	30.90	30.45	30.61	30.50	-0.42%	1,464,622
May 13, 2026	30.78	30.87	30.35	30.74	30.63	1.32%	1,221,314
May 12, 2026	30.50	30.53	29.75	30.34	30.23	-1.72%	1,066,668
May 11, 2026	30.70	31.12	30.56	30.87	30.76	1.48%	1,448,630
May 8, 2026	30.12	30.46	30.03	30.42	30.31	2.15%	2,260,927
May 7, 2026	30.28	30.37	29.61	29.78	29.67	-1.75%	1,326,517
May 6, 2026	29.95	30.33	29.78	30.31	30.20	3.06%	1,684,093
May 5, 2026	29.23	29.49	29.13	29.41	29.30	1.69%	1,648,311
May 4, 2026	28.98	29.16	28.75	28.92	28.81	0.07%	1,704,237
May 1, 2026	28.84	29.02	28.65	28.90	28.79	0.21%	1,603,854
Apr 30, 2026	28.22	28.85	28.22	28.84	28.73	2.23%	912,430
Apr 29, 2026	28.05	28.23	27.96	28.21	28.11	0.46%	613,294