New Zealand markets close in 6 hours 6 minutes

Global X Data Center & Digital Infrastructure ETF (DTCR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
14.63-0.16 (-1.08%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202414.6014.7314.5614.6314.6343,443
28 May 202414.7614.8914.7314.7914.7949,200
24 May 202414.7314.8014.5614.7314.73218,800
23 May 202414.9915.0114.6114.6514.6530,000
22 May 202415.0315.0514.7014.7914.7930,900
21 May 202415.0615.0614.9415.0315.0341,300
20 May 202415.1115.1515.0215.0615.0616,000
17 May 202415.1915.2015.0515.0815.0812,900
16 May 202415.1715.2415.1015.1215.1250,000
15 May 202414.8815.1014.8315.1015.1046,600
14 May 202414.6614.7514.6614.6914.6947,300
13 May 202414.6914.7414.5614.6314.6349,100
10 May 202414.7614.7614.5514.6114.6118,800
09 May 202414.5514.7314.5314.6814.6859,400
08 May 202414.4414.4414.1914.3514.3526,400
07 May 202414.4114.4914.3914.4414.4432,100
06 May 202414.5214.5214.2614.3214.3219,300
03 May 202414.4614.5014.3314.4014.4053,700
02 May 202414.2514.3714.0614.3114.3121,600
01 May 202414.1314.1314.0014.0114.0111,200
30 Apr 202414.5114.6014.2514.2814.2851,100
29 Apr 202414.5014.6014.5014.5514.5529,100
26 Apr 202414.4514.4914.3414.4414.4449,200
25 Apr 202414.2314.3214.0914.3014.3014,200
24 Apr 202414.3414.3514.2214.3014.3033,500
23 Apr 202413.9714.2913.9714.2714.2746,200
22 Apr 202413.8814.0413.8513.9513.9563,900
19 Apr 202414.1614.1613.8013.8713.8784,800
18 Apr 202414.1114.2914.1114.1314.1330,300
17 Apr 202414.3414.3414.1614.1714.1712,900
16 Apr 202414.2114.3214.1614.2514.2528,300
15 Apr 202414.7214.7214.3014.3414.3446,800
12 Apr 202414.9414.9414.5414.6014.6011,500
11 Apr 202414.9414.9514.7614.9114.9111,100
10 Apr 202414.9115.0014.6914.8514.8546,000
09 Apr 202415.0815.2915.0615.2115.2131,800
08 Apr 202415.1115.1915.0315.0715.0727,700
05 Apr 202415.2115.2115.0315.1115.1142,100
04 Apr 202415.6215.6215.1815.1815.1812,600
03 Apr 202415.1815.4015.1715.3615.3673,600
02 Apr 202415.5215.5215.2015.3515.3519,200
01 Apr 202415.5515.7215.3215.5115.5132,300
28 Mar 202415.5815.7515.5215.5515.5525,500
27 Mar 202415.4015.6615.3715.5715.5717,900
26 Mar 202415.6315.6315.3515.3515.3524,600
25 Mar 202415.4615.7415.4615.5015.5027,300
22 Mar 202415.5415.5715.4015.4815.4818,200
21 Mar 202415.6415.6415.5015.5115.5132,700
20 Mar 202415.3015.5815.1515.4215.4272,800
19 Mar 202415.5015.6015.2115.3715.3748,700
18 Mar 202415.7215.9415.5215.6315.6340,100
15 Mar 202415.7215.7215.5715.6015.6024,800
14 Mar 202415.9115.9115.7015.8015.8015,800
13 Mar 202415.9216.0615.9115.9515.9534,900
12 Mar 202416.1016.1215.8816.0816.0823,800
11 Mar 202416.0016.1615.8515.9915.9939,800
08 Mar 202416.1616.3616.0016.0716.0763,500
07 Mar 202416.0916.1015.9516.0416.0442,700
06 Mar 202415.9416.0015.7315.9415.9448,700
05 Mar 202415.8015.8715.6015.7315.7336,700
04 Mar 202415.7216.0015.7015.8915.8979,700
01 Mar 202415.4415.7115.3115.6615.6651,800
29 Feb 202415.4515.5215.3315.3415.3483,300
28 Feb 202415.0015.2914.9515.1315.1359,700
27 Feb 202415.1715.1714.8815.0415.0411,100
26 Feb 202415.2715.2715.0115.0915.0935,500
23 Feb 202415.3315.3315.0915.2015.2015,400
22 Feb 202415.0215.2915.0215.2715.2734,200
21 Feb 202414.7414.8014.6314.7714.7711,000
20 Feb 202415.0015.0014.6514.8514.8519,900
16 Feb 202415.2015.2014.8114.8714.87100,800
15 Feb 202414.9715.2314.8515.2115.2144,200
14 Feb 202414.7414.8314.6414.8314.837,800
13 Feb 202414.6814.6814.4714.5914.5912,700
12 Feb 202414.9415.1014.9414.9514.9539,200
09 Feb 202414.8414.8914.7014.8914.8911,000
08 Feb 202414.7114.8514.6414.7714.7726,800
07 Feb 202414.7814.7814.5614.6814.6822,000
06 Feb 202414.6314.6314.4614.6314.6339,600
05 Feb 202414.5814.5814.3414.4714.4720,600
02 Feb 202414.6614.6614.3814.5914.5912,400
01 Feb 202414.6314.7014.4614.7014.7014,100
31 Jan 202414.7014.7014.4614.5014.5018,300
30 Jan 202414.7914.7914.6014.6114.6114,300
29 Jan 202414.5914.7414.5314.7414.7418,700
26 Jan 202414.6214.6414.5414.5714.5711,600
25 Jan 202414.6614.7714.6414.7014.707,300
24 Jan 202414.6114.6514.4514.4814.4837,700
23 Jan 202414.5914.5914.4014.5014.5068,800
22 Jan 202414.4714.5814.4314.4814.487,400
19 Jan 202414.1714.4014.1514.4014.4011,500
18 Jan 202414.1514.1514.0014.1114.117,300
17 Jan 202414.2514.2514.0114.0914.0912,600
16 Jan 202414.2914.4814.2914.3114.3111,900
12 Jan 202414.4214.4714.3814.3914.398,600
11 Jan 202414.3314.4214.2014.3114.3113,500
10 Jan 202414.3514.3814.2514.3414.3412,500
09 Jan 202414.3414.4214.3314.3514.3515,900
08 Jan 202414.2514.4914.2314.4714.4760,800
05 Jan 202414.3014.4014.2214.2314.2311,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...