Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
21.35
+0.28 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
21.40
+0.05 (0.23%)
After-hours: Dec 5, 2025, 7:52 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2821.4721.1921.3521.351.33%292,610
Dec 4, 202520.9221.1420.8221.0721.070.48%268,495
Dec 3, 202520.7620.9820.6220.9720.970.91%586,159
Dec 2, 202520.8520.9620.7720.7820.780.10%273,761
Dec 1, 202520.6320.8720.5720.7620.76-0.72%2,572,027
Nov 28, 202520.6720.9120.6020.9120.911.80%322,237
Nov 26, 202520.3420.6220.2920.5420.541.08%242,789
Nov 25, 202520.2520.3419.9620.3220.320.05%308,217
Nov 24, 202519.9120.3419.9020.3120.312.94%522,024
Nov 21, 202519.7719.8819.2519.7319.73-0.15%588,344
Nov 20, 202520.7720.7919.7319.7619.76-2.80%679,766
Nov 19, 202520.3820.4520.1220.3320.33-0.49%269,724
Nov 18, 202520.3820.5820.1920.4320.43-1.07%372,336
Nov 17, 202520.8821.0720.5120.6520.65-0.96%561,736
Nov 14, 202520.4321.0120.3220.8520.850.34%499,401
Nov 13, 202521.5021.5020.7220.7820.78-4.20%504,535
Nov 12, 202522.0722.1021.6321.6921.69-1.41%547,054
Nov 11, 202522.1722.1721.8622.0022.00-0.86%331,955
Nov 10, 202522.1522.3122.0222.1922.192.07%700,326
Nov 7, 202521.5221.7421.1421.7421.740.05%468,510
Nov 6, 202522.1522.1921.7121.7321.73-1.59%469,393
Nov 5, 202521.7222.1821.7222.0822.081.70%781,899
Nov 4, 202521.8922.1921.6321.7121.71-2.69%635,763
Nov 3, 202522.5922.6022.1022.3122.31-0.22%390,463
Oct 31, 202522.3122.5622.1622.3622.360.27%616,889
Oct 30, 202522.2622.6322.2022.3022.30-0.45%412,023
Oct 29, 202522.6722.7422.2922.4022.40-0.31%432,716
Oct 28, 202522.5522.6922.2822.4722.47-0.79%514,356
Oct 27, 202522.8122.8122.5122.6522.651.66%628,228
Oct 24, 202522.2822.4722.2522.2822.281.50%785,757
Oct 23, 202521.6922.0021.5721.9521.952.00%292,074
Oct 22, 202521.8021.8821.2821.5221.52-1.37%459,080
Oct 21, 202522.1822.1821.7021.8221.82-1.89%632,232
Oct 20, 202522.0822.2621.9822.2422.242.16%344,674
Oct 17, 202521.8521.8821.5121.7721.77-1.18%265,051
Oct 16, 202522.3122.4921.9722.0322.030.18%549,308
Oct 15, 202521.7922.1821.6121.9921.992.33%635,293
Oct 14, 202521.2921.7521.1721.4921.49-0.56%507,380
Oct 13, 202521.6521.8621.6021.6121.612.13%394,527
Oct 10, 202522.1422.2621.1321.1621.16-1.99%574,440
Oct 9, 202521.6321.6321.3221.5921.590.33%413,086
Oct 8, 202521.2821.5221.1821.5221.521.22%312,037
Oct 7, 202521.6521.6521.0721.2621.26-0.47%688,643
Oct 6, 202521.4621.5421.3421.3621.361.04%591,659
Oct 3, 202521.2021.3321.0121.1421.140.09%583,386
Oct 2, 202521.1221.2421.0321.1221.121.44%418,388
Oct 1, 202520.4620.8320.4020.8220.821.66%378,112
Sep 30, 202520.4820.5520.3320.4820.480.84%291,688
Sep 29, 202520.5120.5320.3020.3120.31-0.29%312,930
Sep 26, 202520.4320.4320.1720.3720.37-0.59%280,290