Global X PropTech ETF (NQ: PTEC )

30.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2024 30.70 30.70 30.69 30.69 1,353 +0.02(+0.07%)
Jun 28, 2024 30.67 30.67 30.67 30.67 100 -0.08(-0.26%)
Jun 27, 2024 30.75 30.75 30.75 30.75 102 +0.11(+0.36%)
Jun 26, 2024 30.64 30.64 30.64 30.64 2 +0.03(+0.10%)
Jun 25, 2024 30.72 30.72 30.61 30.61 152 -0.21(-0.68%)
Jun 24, 2024 30.82 30.82 30.82 30.82 23 +0.09(+0.29%)
Jun 21, 2024 30.73 30.73 30.73 30.73 100 +0.10(+0.33%)
Jun 20, 2024 30.55 30.63 30.55 30.63 167 +0.09(+0.29%)
Jun 18, 2024 30.54 30.54 30.54 30.54 100 +0.20(+0.66%)
Jun 17, 2024 30.34 30.34 30.34 30.34 7 -0.21(-0.69%)
Jun 14, 2024 30.55 30.55 30.55 30.55 100 -0.37(-1.19%)
Jun 13, 2024 30.92 30.92 30.92 30.92 14 -0.49(-1.56%)
Jun 12, 2024 31.30 31.48 31.30 31.41 1,455 +0.61(+1.98%)
Jun 11, 2024 30.80 30.80 30.80 30.80 9 -0.15(-0.48%)
Jun 10, 2024 30.95 30.95 30.95 30.95 53 +0.28(+0.91%)
Jun 07, 2024 30.67 30.67 30.67 30.67 100 -0.62(-1.98%)
Jun 06, 2024 31.29 31.29 31.29 31.29 8 +0.18(+0.58%)
Jun 05, 2024 31.14 31.14 31.11 31.11 205 +0.72(+2.37%)
Jun 04, 2024 30.39 30.39 30.39 30.39 37 -0.12(-0.39%)
Jun 03, 2024 30.36 30.51 30.36 30.51 124 -0.03(-0.10%)
May 31, 2024 30.42 30.54 30.42 30.54 240 -0.11(-0.36%)
May 30, 2024 30.65 30.65 30.65 30.65 68 +0.00(+0.01%)
May 29, 2024 30.65 30.65 30.65 30.65 20 -0.52(-1.67%)
May 28, 2024 31.19 31.22 31.17 31.17 567 -0.04(-0.13%)
May 24, 2024 31.15 31.26 31.15 31.21 10,419 +0.10(+0.32%)
May 23, 2024 31.11 31.11 31.11 31.11 22 -0.73(-2.29%)
May 22, 2024 31.84 31.84 31.84 31.84 0 -0.27(-0.84%)
May 21, 2024 32.09 32.18 32.06 32.11 710 -0.09(-0.28%)
May 20, 2024 32.13 32.22 32.13 32.20 589 -0.05(-0.15%)
May 17, 2024 32.25 32.25 32.25 32.25 100 +0.00(+0.00%)
May 16, 2024 32.26 32.26 32.25 32.25 349 -0.03(-0.09%)
May 15, 2024 32.28 32.28 32.28 32.28 132 +0.75(+2.37%)
May 14, 2024 31.48 31.68 31.48 31.53 5,270 +0.15(+0.48%)
May 13, 2024 31.38 31.38 31.38 31.38 8 +0.11(+0.36%)
May 10, 2024 31.26 31.26 31.26 31.26 0 -0.30(-0.96%)
May 09, 2024 31.57 31.57 31.57 31.57 1 +0.18(+0.57%)
May 08, 2024 31.39 31.39 31.39 31.39 3 -0.24(-0.76%)
May 07, 2024 31.63 31.63 31.63 31.63 2 +0.15(+0.48%)
May 06, 2024 31.48 31.48 31.48 31.48 5 +0.39(+1.26%)
May 03, 2024 31.09 31.09 31.09 31.09 100 +0.44(+1.43%)
May 02, 2024 30.65 30.65 30.65 30.65 20 +0.89(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.