Skip to main content
logo
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
30.42
+0.64 (2.15%)
At close: May 8, 2026, 4:00 PM EDT
30.53
+0.11 (0.36%)
After-hours: May 8, 2026, 7:56 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202630.1230.4630.0330.4230.422.15%2,259,557
May 7, 202630.2830.3729.6129.7829.78-1.75%1,319,862
May 6, 202629.9530.3329.7830.3130.313.06%1,653,018
May 5, 202629.2329.4929.1329.4129.411.69%1,640,470
May 4, 202628.9829.1628.7528.9228.920.07%1,702,242
May 1, 202628.8429.0228.6528.9028.900.21%1,598,996
Apr 30, 202628.2228.8528.2228.8428.842.23%909,273
Apr 29, 202628.0528.2327.9628.2128.210.46%612,475
Apr 28, 202628.0928.1027.8328.0828.08-1.23%1,119,065
Apr 27, 202628.9328.9928.3828.4328.43-1.46%1,237,962
Apr 24, 202628.9729.0628.7928.8528.851.44%1,632,521
Apr 23, 202628.3328.6228.0728.4428.441.21%919,816
Apr 22, 202628.1028.1727.9028.1028.101.44%941,247
Apr 21, 202628.2028.4027.6627.7027.70-1.46%916,919
Apr 20, 202628.0928.2427.9328.1128.110.25%747,903
Apr 17, 202627.7728.1227.7428.0428.041.96%785,598
Apr 16, 202627.3427.5227.1727.5027.501.51%844,270
Apr 15, 202627.1627.1826.9327.0927.09-0.18%741,257
Apr 14, 202626.9127.1426.7027.1427.141.80%1,113,234
Apr 13, 202626.2126.6826.1226.6626.661.37%1,044,580
Apr 10, 202626.2226.4226.1926.3026.301.04%600,839
Apr 9, 202625.7426.1825.6826.0326.030.85%594,634
Apr 8, 202625.7925.8825.4925.8125.813.65%766,663
Apr 7, 202624.9024.9824.5924.9024.90-0.04%420,968
Apr 6, 202624.6524.9724.6324.9124.911.26%545,245
Apr 2, 202623.8224.6823.8024.6024.601.07%1,332,559
Apr 1, 202624.2124.5924.1924.3424.341.59%416,011
Mar 31, 202623.2223.9823.2223.9623.963.90%542,316
Mar 30, 202623.5623.6222.9223.0623.06-1.37%487,536
Mar 27, 202623.4823.5723.2923.3823.38-0.93%414,877
Mar 26, 202623.8223.9923.5723.6023.60-2.40%604,178
Mar 25, 202624.2324.4424.0724.1824.180.92%655,394
Mar 24, 202624.0724.2523.9423.9623.96-1.28%620,622
Mar 23, 202624.2724.4524.0124.2724.271.12%813,165
Mar 20, 202624.8724.8923.9024.0024.00-4.27%737,813
Mar 19, 202624.7125.1424.5225.0725.070.40%554,423
Mar 18, 202625.3925.4024.9524.9724.97-1.11%713,832
Mar 17, 202625.3125.4625.2125.2525.25-590,371
Mar 16, 202625.3425.5025.2225.2525.251.00%528,849
Mar 13, 202625.1125.3624.9325.0025.000.48%475,255
Mar 12, 202625.1525.1924.8624.8824.88-2.12%465,358
Mar 11, 202625.3825.6625.3225.4225.420.28%583,946
Mar 10, 202625.1025.6825.1025.3525.351.08%861,542
Mar 9, 202624.4225.1524.3225.0825.081.33%1,171,347
Mar 6, 202624.8025.1524.7124.7524.75-0.96%659,069
Mar 5, 202625.1125.2124.7224.9924.99-1.42%882,192
Mar 4, 202625.0425.3924.8625.3525.351.68%678,529
Mar 3, 202624.6825.0224.3724.9324.93-1.62%913,387
Mar 2, 202625.0125.4024.9225.3425.34-0.86%1,014,245
Feb 27, 202625.2025.5625.0525.5625.560.59%625,583