Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
20.37
-0.12 (-0.59%)
At close: Sep 26, 2025, 4:00 PM EDT
20.40
+0.03 (0.15%)
After-hours: Sep 26, 2025, 7:38 PM EDT
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.43 | 20.43 | 20.17 | 20.37 | 20.37 | -0.59% | 280,290 |
| Sep 25, 2025 | 20.31 | 20.58 | 20.20 | 20.49 | 20.49 | 0.05% | 710,315 |
| Sep 24, 2025 | 20.70 | 20.77 | 20.45 | 20.48 | 20.48 | -0.34% | 341,791 |
| Sep 23, 2025 | 20.72 | 20.73 | 20.46 | 20.55 | 20.55 | -0.44% | 355,401 |
| Sep 22, 2025 | 20.19 | 20.68 | 20.19 | 20.64 | 20.64 | 2.28% | 374,133 |
| Sep 19, 2025 | 20.25 | 20.26 | 20.07 | 20.18 | 20.18 | -0.25% | 351,059 |
| Sep 18, 2025 | 20.28 | 20.35 | 20.12 | 20.23 | 20.23 | 1.10% | 334,830 |
| Sep 17, 2025 | 19.96 | 20.20 | 19.86 | 20.01 | 20.01 | 0.81% | 340,279 |
| Sep 16, 2025 | 19.88 | 19.88 | 19.72 | 19.85 | 19.85 | 0.05% | 213,825 |
| Sep 15, 2025 | 19.85 | 19.89 | 19.73 | 19.84 | 19.84 | 0.61% | 303,123 |
| Sep 12, 2025 | 19.65 | 19.76 | 19.62 | 19.72 | 19.72 | 0.41% | 196,623 |
| Sep 11, 2025 | 19.27 | 19.66 | 19.25 | 19.64 | 19.64 | 2.45% | 299,337 |
| Sep 10, 2025 | 19.03 | 19.29 | 18.99 | 19.17 | 19.17 | 1.91% | 1,037,569 |
| Sep 9, 2025 | 18.58 | 18.81 | 18.53 | 18.81 | 18.81 | 1.57% | 195,903 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.34 | 18.52 | 18.52 | -0.16% | 279,857 |
| Sep 5, 2025 | 18.65 | 18.69 | 18.44 | 18.55 | 18.55 | 1.26% | 217,987 |
| Sep 4, 2025 | 18.31 | 18.32 | 18.13 | 18.32 | 18.32 | -0.05% | 135,231 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.28 | 18.33 | 18.33 | -1.08% | 122,167 |
| Sep 2, 2025 | 18.64 | 18.68 | 18.44 | 18.53 | 18.53 | -2.01% | 788,837 |
| Aug 29, 2025 | 19.06 | 19.11 | 18.85 | 18.91 | 18.91 | -0.53% | 182,378 |
| Aug 28, 2025 | 19.00 | 19.10 | 18.96 | 19.01 | 19.01 | 0.37% | 194,966 |
| Aug 27, 2025 | 18.89 | 18.97 | 18.84 | 18.94 | 18.94 | 0.05% | 158,533 |
| Aug 26, 2025 | 18.90 | 18.98 | 18.81 | 18.93 | 18.93 | 0.16% | 179,018 |
| Aug 25, 2025 | 19.03 | 19.04 | 18.89 | 18.90 | 18.90 | -0.68% | 138,452 |
| Aug 22, 2025 | 18.67 | 19.17 | 18.63 | 19.03 | 19.03 | 2.37% | 161,676 |
| Aug 21, 2025 | 18.60 | 18.68 | 18.49 | 18.59 | 18.59 | -0.75% | 95,425 |
| Aug 20, 2025 | 18.70 | 18.73 | 18.43 | 18.73 | 18.73 | 0.16% | 116,673 |
| Aug 19, 2025 | 18.83 | 18.89 | 18.62 | 18.70 | 18.70 | -0.43% | 141,287 |
| Aug 18, 2025 | 18.87 | 18.91 | 18.75 | 18.78 | 18.78 | 0.27% | 246,708 |
| Aug 15, 2025 | 18.80 | 18.82 | 18.70 | 18.73 | 18.73 | -0.11% | 184,797 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | -1.06% | 161,280 |
| Aug 13, 2025 | 19.04 | 19.10 | 18.89 | 18.95 | 18.95 | -0.26% | 249,300 |
| Aug 12, 2025 | 18.91 | 19.00 | 18.77 | 19.00 | 19.00 | 0.96% | 295,639 |
| Aug 11, 2025 | 18.95 | 18.99 | 18.80 | 18.82 | 18.82 | 0.16% | 303,861 |
| Aug 8, 2025 | 18.96 | 18.96 | 18.77 | 18.79 | 18.79 | -0.69% | 166,262 |
| Aug 7, 2025 | 19.03 | 19.05 | 18.78 | 18.92 | 18.92 | 0.53% | 296,216 |
| Aug 6, 2025 | 18.83 | 18.90 | 18.76 | 18.82 | 18.82 | -0.84% | 225,343 |
| Aug 5, 2025 | 19.11 | 19.11 | 18.86 | 18.98 | 18.98 | -0.37% | 207,393 |
| Aug 4, 2025 | 18.92 | 19.07 | 18.82 | 19.05 | 19.05 | 1.65% | 250,851 |
| Aug 1, 2025 | 18.96 | 19.00 | 18.65 | 18.74 | 18.74 | -1.68% | 234,910 |
| Jul 31, 2025 | 19.23 | 19.36 | 19.01 | 19.06 | 19.06 | -0.10% | 581,598 |
| Jul 30, 2025 | 19.26 | 19.33 | 18.97 | 19.08 | 19.08 | -0.88% | 235,591 |
| Jul 29, 2025 | 19.42 | 19.42 | 19.22 | 19.25 | 19.25 | -0.57% | 249,770 |
| Jul 28, 2025 | 19.58 | 19.58 | 19.32 | 19.36 | 19.36 | -0.72% | 355,021 |
| Jul 25, 2025 | 19.48 | 19.51 | 19.35 | 19.50 | 19.50 | -0.15% | 181,917 |
| Jul 24, 2025 | 19.59 | 19.61 | 19.45 | 19.53 | 19.53 | - | 203,970 |
| Jul 23, 2025 | 19.51 | 19.53 | 19.37 | 19.53 | 19.53 | 0.93% | 255,198 |
| Jul 22, 2025 | 19.44 | 19.44 | 19.12 | 19.35 | 19.35 | 0.31% | 782,845 |
| Jul 21, 2025 | 19.54 | 19.54 | 19.26 | 19.29 | 19.29 | -0.13% | 199,151 |
| Jul 18, 2025 | 19.34 | 19.45 | 19.23 | 19.32 | 19.32 | 0.34% | 239,230 |