Global X Data Center & Digital Infrastructure ETF (NQ: DTCR )

15.01 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	15.00	15.00	14.84	14.90	52,219	-0.05(-0.33%)
Jun 25, 2024	15.09	15.09	14.80	14.95	42,408	+0.00(+0.00%)
Jun 24, 2024	15.04	15.14	14.94	14.95	33,027	-0.09(-0.59%)
Jun 21, 2024	15.07	15.07	14.91	15.04	27,358	+0.01(+0.07%)
Jun 20, 2024	15.23	15.23	15.00	15.03	42,127	-0.09(-0.59%)
Jun 18, 2024	15.08	15.16	15.05	15.12	46,073	+0.09(+0.59%)
Jun 17, 2024	15.08	15.08	14.89	15.03	30,059	-0.06(-0.39%)
Jun 14, 2024	15.04	15.10	14.97	15.09	21,001	-0.01(-0.07%)
Jun 13, 2024	15.07	15.15	15.00	15.10	21,786	+0.21(+1.40%)
Jun 12, 2024	15.13	15.17	14.89	14.89	34,813	+0.03(+0.20%)
Jun 11, 2024	14.89	15.02	14.82	14.86	37,082	-0.05(-0.33%)
Jun 10, 2024	14.80	14.95	14.69	14.91	43,264	+0.12(+0.84%)
Jun 07, 2024	14.79	14.82	14.69	14.79	20,322	-0.12(-0.84%)
Jun 06, 2024	14.98	14.98	14.84	14.91	46,689	-0.03(-0.20%)
Jun 05, 2024	14.90	14.98	14.79	14.94	65,399	+0.13(+0.87%)
Jun 04, 2024	14.72	14.81	14.66	14.81	67,688	+0.11(+0.74%)
Jun 03, 2024	14.88	14.89	14.59	14.70	26,945	-0.03(-0.20%)
May 31, 2024	14.70	14.76	14.53	14.73	144,688	+0.08(+0.56%)
May 30, 2024	14.51	14.76	14.51	14.65	23,152	+0.13(+0.87%)
May 29, 2024	14.49	14.62	14.46	14.52	43,764	-0.16(-1.08%)
May 28, 2024	14.65	14.78	14.62	14.68	49,565	+0.06(+0.41%)
May 24, 2024	14.62	14.69	14.46	14.62	220,425	+0.07(+0.51%)
May 23, 2024	14.88	14.90	14.50	14.55	30,263	-0.13(-0.91%)
May 22, 2024	14.92	14.94	14.59	14.68	31,152	-0.24(-1.63%)
May 21, 2024	14.95	14.95	14.83	14.93	41,649	-0.03(-0.20%)
May 20, 2024	15.00	15.04	14.91	14.96	16,083	-0.01(-0.10%)
May 17, 2024	15.08	15.09	14.94	14.97	12,992	-0.04(-0.27%)
May 16, 2024	15.06	15.13	14.99	15.01	50,321	+0.02(+0.13%)
May 15, 2024	14.77	14.99	14.72	14.99	46,915	+0.41(+2.79%)
May 14, 2024	14.55	14.64	14.55	14.58	47,643	+0.06(+0.41%)
May 13, 2024	14.58	14.63	14.46	14.52	49,497	+0.02(+0.14%)
May 10, 2024	14.65	14.65	14.45	14.50	18,908	-0.07(-0.48%)
May 09, 2024	14.45	14.62	14.43	14.57	59,780	+0.32(+2.27%)
May 08, 2024	14.34	14.34	14.09	14.25	26,597	-0.08(-0.59%)
May 07, 2024	14.31	14.39	14.29	14.34	32,363	+0.12(+0.84%)
May 06, 2024	14.42	14.42	14.16	14.22	19,397	-0.08(-0.56%)
May 03, 2024	14.36	14.40	14.23	14.30	54,054	+0.09(+0.62%)
May 02, 2024	14.15	14.27	13.96	14.21	21,758	+0.30(+2.15%)
May 01, 2024	14.03	14.03	13.90	13.91	11,298	-0.27(-1.92%)
Apr 30, 2024	14.41	14.49	14.15	14.18	51,431	-0.26(-1.83%)
Apr 29, 2024	14.40	14.49	14.40	14.45	29,263	+0.11(+0.76%)
Apr 26, 2024	14.35	14.38	14.24	14.34	49,565	+0.14(+0.98%)
Apr 25, 2024	14.13	14.22	13.99	14.20	14,340	+0.00(+0.00%)
Apr 24, 2024	14.24	14.25	14.12	14.20	33,693	+0.02(+0.18%)
Apr 23, 2024	13.87	14.19	13.87	14.17	46,581	+0.32(+2.33%)
Apr 22, 2024	13.78	13.94	13.75	13.85	64,402	+0.08(+0.55%)
Apr 19, 2024	14.06	14.06	13.70	13.77	85,373	-0.25(-1.78%)
Apr 18, 2024	14.01	14.19	14.01	14.02	30,480	-0.04(-0.32%)
Apr 17, 2024	14.24	14.24	14.06	14.07	13,014	-0.08(-0.56%)
Apr 16, 2024	14.11	14.22	14.05	14.15	28,517	-0.09(-0.63%)
Apr 15, 2024	14.61	14.61	14.20	14.24	47,124	-0.25(-1.75%)
Apr 12, 2024	14.83	14.83	14.44	14.49	11,616	-0.31(-2.08%)
Apr 11, 2024	14.83	14.84	14.65	14.80	11,227	+0.05(+0.35%)
Apr 10, 2024	14.80	14.89	14.58	14.75	46,292	-0.36(-2.36%)
Apr 09, 2024	14.97	15.18	14.95	15.10	32,038	+0.14(+0.95%)
Apr 08, 2024	15.00	15.08	14.92	14.96	27,966	-0.04(-0.27%)
Apr 05, 2024	15.10	15.10	14.92	15.00	42,406	-0.07(-0.43%)
Apr 04, 2024	15.51	15.51	15.07	15.07	12,711	-0.18(-1.21%)
Apr 03, 2024	15.07	15.29	15.06	15.25	74,181	+0.02(+0.11%)
Apr 02, 2024	15.41	15.41	15.10	15.23	19,356	-0.17(-1.08%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Global X Data Center & Digital Infrastructure ETF (NQ: DTCR )

Historical Prices