Global X PropTech ETF (PTEC)
NASDAQ: PTEC · Real-Time Price · USD
33.40
+0.14 (0.43%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PTEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.93% | 71 |
Oct 23, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.95% | 45 |
Oct 22, 2024 | 33.71 | 33.71 | 33.61 | 33.61 | 33.61 | -0.31% | 211 |
Oct 21, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.66% | 37 |
Oct 18, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.57% | 105 |
Oct 17, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.89% | 78 |
Oct 16, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.08% | 77 |
Oct 15, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.00% | 4 |
Oct 14, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.72% | 9 |
Oct 11, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.76% | 155 |
Oct 10, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.36% | 3 |
Oct 9, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.21% | 5 |
Oct 8, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.37% | 3 |
Oct 7, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.67% | 2 |
Oct 4, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.70% | 4 |
Oct 3, 2024 | 34.29 | 34.29 | 34.19 | 34.19 | 34.19 | -0.44% | 247 |
Oct 2, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.44% | 4 |
Oct 1, 2024 | 33.99 | 34.19 | 33.99 | 34.19 | 34.19 | 0.86% | 382 |
Sep 30, 2024 | 33.78 | 33.90 | 33.78 | 33.90 | 33.90 | -0.21% | 196 |
Sep 27, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.09% | 12 |
Sep 26, 2024 | 33.96 | 34.00 | 33.96 | 34.00 | 34.00 | 2.84% | 342 |
Sep 25, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.64% | 12 |
Sep 24, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.60% | 4 |
Sep 23, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.52% | 6 |
Sep 20, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.26% | 5 |
Sep 19, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 3.22% | 3 |
Sep 18, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.29% | 3 |
Sep 17, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.33% | 111 |
Sep 16, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.88% | 3 |
Sep 13, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.35% | 3 |
Sep 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.79% | 192 |
Sep 11, 2024 | 31.24 | 31.24 | 31.14 | 31.14 | 31.14 | -0.45% | 102 |
Sep 10, 2024 | 31.34 | 31.34 | 31.28 | 31.28 | 31.28 | -0.03% | 303 |
Sep 9, 2024 | 31.07 | 31.29 | 31.07 | 31.29 | 31.29 | 1.20% | 317 |
Sep 6, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.32% | 2 |
Sep 5, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.26% | 1 |
Sep 4, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.03% | 1 |
Sep 3, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.43% | 3 |
Aug 30, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.41% | 3 |
Aug 29, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.93% | 97 |
Aug 28, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.95% | 7 |
Aug 27, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.38% | 13 |
Aug 26, 2024 | 31.94 | 32.00 | 31.88 | 31.88 | 31.88 | 0.54% | 947 |
Aug 23, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.77% | 3 |
Aug 22, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.64% | 2 |
Aug 21, 2024 | 30.98 | 31.36 | 30.98 | 31.36 | 31.36 | 1.95% | 301 |
Aug 20, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.31% | 8 |
Aug 19, 2024 | 31.01 | 31.17 | 31.01 | 31.17 | 31.17 | 1.72% | 317 |
Aug 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - | 2 |
Aug 15, 2024 | 30.69 | 30.69 | 30.64 | 30.64 | 30.64 | 0.66% | 129 |
Aug 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.59% | 5 |
Aug 13, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.51% | 3 |
Aug 12, 2024 | 29.87 | 29.87 | 29.81 | 29.81 | 29.81 | -0.10% | 237 |
Aug 9, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.03% | 3 |
Aug 8, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 3.11% | 4 |
Aug 7, 2024 | 29.01 | 29.01 | 28.93 | 28.93 | 28.93 | -1.73% | 124 |
Aug 6, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.20% | 14 |
Aug 5, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.36% | 134 |
Aug 2, 2024 | 30.19 | 30.19 | 29.74 | 30.09 | 30.09 | -2.78% | 606 |
Aug 1, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -3.61% | 6 |
Jul 31, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.10% | 43 |
Jul 30, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.66% | 51 |
Jul 29, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.05% | 5 |
Jul 26, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.96% | 35 |
Jul 25, 2024 | 31.59 | 31.65 | 31.59 | 31.65 | 31.65 | -0.28% | 103 |
Jul 24, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.95% | 41 |
Jul 23, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -1.10% | 56 |
Jul 22, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.93% | 3 |
Jul 19, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.53% | 2 |
Jul 18, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.22% | 50 |
Jul 17, 2024 | 32.77 | 32.77 | 32.68 | 32.68 | 32.68 | -0.88% | 402 |
Jul 16, 2024 | 32.67 | 32.97 | 32.67 | 32.97 | 32.97 | 2.20% | 111 |
Jul 15, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.06% | 30 |
Jul 12, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 2.25% | 14 |
Jul 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.28% | 3 |
Jul 10, 2024 | 31.11 | 31.13 | 31.11 | 31.13 | 31.13 | 0.23% | 434 |
Jul 9, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.62% | 4 |
Jul 8, 2024 | 31.20 | 31.20 | 30.87 | 30.87 | 30.87 | -1.25% | 454 |
Jul 5, 2024 | 31.21 | 31.26 | 31.21 | 31.26 | 31.26 | -0.06% | 1,128 |
Jul 3, 2024 | 31.09 | 31.28 | 31.09 | 31.28 | 31.28 | 1.62% | 217 |
Jul 2, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.29% | 2 |
Jul 1, 2024 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | 0.07% | 1,353 |
Jun 28, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.26% | 4 |
Jun 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.20% | 102 |
Jun 26, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.64 | 0.10% | 2 |
Jun 25, 2024 | 30.77 | 30.77 | 30.66 | 30.66 | 30.61 | -0.68% | 152 |
Jun 24, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.82 | 0.29% | 23 |
Jun 21, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.73 | 0.33% | 2 |
Jun 20, 2024 | 30.60 | 30.68 | 30.60 | 30.68 | 30.63 | 0.29% | 167 |
Jun 18, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | 0.66% | 3 |
Jun 17, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.34 | -0.69% | 7 |
Jun 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | -1.19% | 18 |
Jun 13, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.92 | -1.56% | 14 |
Jun 12, 2024 | 31.35 | 31.53 | 31.35 | 31.46 | 31.41 | 1.98% | 1,453 |
Jun 11, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.80 | -0.48% | 9 |
Jun 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 0.91% | 53 |
Jun 7, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.67 | -1.98% | 2 |
Jun 6, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.29 | 0.58% | 8 |
Jun 5, 2024 | 31.19 | 31.19 | 31.16 | 31.16 | 31.11 | 2.37% | 205 |
Jun 4, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.39 | -0.39% | 37 |