Global X PropTech ETF (PTEC)
39.56
0.00 (0.00%)
Inactive · Last trade price on Aug 22, 2025
PTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.72 | 39.72 | 39.53 | 39.56 | 39.56 | -0.23% | 2,578 |
| Aug 21, 2025 | 39.67 | 39.67 | 39.65 | 39.65 | 39.65 | 0.03% | 1,140 |
| Aug 20, 2025 | 39.67 | 39.80 | 39.64 | 39.64 | 39.64 | -0.33% | 2,457 |
| Aug 19, 2025 | 39.97 | 40.06 | 39.77 | 39.77 | 39.77 | -0.38% | 2,610 |
| Aug 18, 2025 | 39.87 | 39.95 | 39.79 | 39.92 | 39.92 | 0.73% | 4,242 |
| Aug 15, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.15% | 15 |
| Aug 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.08% | 5 |
| Aug 13, 2025 | 39.44 | 39.66 | 39.44 | 39.66 | 39.66 | 1.68% | 2,604 |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.46% | 10 |
| Aug 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.44% | 5 |
| Aug 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.22% | 9 |
| Aug 7, 2025 | 39.42 | 39.48 | 39.40 | 39.48 | 39.48 | -1.93% | 2,510 |
| Aug 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.11% | 56 |
| Aug 5, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.12% | 56 |
| Aug 4, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.89% | 5 |
| Aug 1, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.18% | 90 |
| Jul 31, 2025 | 39.17 | 39.17 | 39.05 | 39.05 | 39.05 | -0.47% | 638 |
| Jul 30, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.21% | 4 |
| Jul 29, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.75% | 20 |
| Jul 28, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.31% | 17 |
| Jul 25, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.03% | 4 |
| Jul 24, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.17% | 19 |
| Jul 23, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.90% | 32 |
| Jul 22, 2025 | 39.23 | 39.32 | 39.23 | 39.32 | 39.32 | -1.68% | 835 |
| Jul 21, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 3.52% | 73 |
| Jul 18, 2025 | 38.61 | 38.63 | 38.61 | 38.63 | 38.63 | 0.33% | 918 |
| Jul 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.24% | 11 |
| Jul 16, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 1.07% | 3 |
| Jul 15, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.51% | 9 |
| Jul 14, 2025 | 38.01 | 38.21 | 38.01 | 38.21 | 38.21 | 0.88% | 195 |
| Jul 11, 2025 | 37.92 | 37.92 | 37.87 | 37.87 | 37.87 | -1.28% | 207 |
| Jul 10, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.60% | 123 |
| Jul 9, 2025 | 37.98 | 38.13 | 37.98 | 38.13 | 38.13 | 1.27% | 209 |
| Jul 8, 2025 | 37.86 | 37.86 | 37.65 | 37.65 | 37.65 | 0.78% | 1,398 |
| Jul 7, 2025 | 37.45 | 37.58 | 37.36 | 37.36 | 37.36 | -0.27% | 1,721 |
| Jul 3, 2025 | 37.41 | 37.60 | 37.41 | 37.46 | 37.46 | 0.97% | 805 |
| Jul 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.76% | 103 |
| Jul 1, 2025 | 37.19 | 37.38 | 37.19 | 37.38 | 37.38 | 0.52% | 201 |
| Jun 30, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.19% | 106 |
| Jun 27, 2025 | 37.17 | 37.44 | 37.12 | 37.12 | 37.12 | -0.81% | 1,404 |
| Jun 26, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.21 | 0.94% | 305 |
| Jun 25, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | -0.47% | 276 |
| Jun 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.03 | 0.98% | 25 |
| Jun 23, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.68 | 1.65% | 94 |
| Jun 20, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.08 | -0.88% | 3 |
| Jun 18, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.40 | -0.29% | 3 |
| Jun 17, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.51 | -2.05% | 9 |
| Jun 16, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.27 | 1.52% | 17 |
| Jun 13, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.72 | -1.96% | 4 |
| Jun 12, 2025 | 37.69 | 37.78 | 37.67 | 37.67 | 37.45 | -0.06% | 415 |