Global X Data Center And Digital Infrastructure ETF (DTCR)

NASDAQ: DTCR · Real-Time Price · USD

27.44

-0.25 (-0.90%)

At close: Jul 31, 2026, 4:00 PM EDT

27.45

+0.01 (0.04%)

After-hours: Jul 31, 2026, 7:44 PM EDT

DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.19	28.27	27.31	27.44	27.44	-0.90%	652,512
Jul 30, 2026	27.35	27.77	27.24	27.69	27.69	4.25%	1,551,143
Jul 29, 2026	27.08	27.28	26.25	26.56	26.56	-2.39%	1,103,875
Jul 28, 2026	27.21	27.55	27.07	27.21	27.21	-1.73%	801,564
Jul 27, 2026	28.40	28.41	27.40	27.69	27.69	-1.49%	812,210
Jul 24, 2026	28.36	28.79	28.07	28.11	28.11	-0.60%	579,344
Jul 23, 2026	28.22	28.69	28.16	28.28	28.28	-0.77%	550,347
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
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