Skip to main content

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

15.52 +0.07 (+0.45%)
Streaming Delayed Price Updated: 11:40 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 15.29 15.49 15.27 15.45 70,249 +0.38(+2.52%)
Jul 30, 2024 15.19 15.21 14.96 15.07 31,516 -0.10(-0.66%)
Jul 29, 2024 15.20 15.20 15.06 15.17 21,012 +0.04(+0.26%)
Jul 26, 2024 15.06 15.16 15.00 15.13 30,448 +0.11(+0.73%)
Jul 25, 2024 15.12 15.25 14.95 15.02 32,284 -0.08(-0.53%)
Jul 24, 2024 15.44 15.51 15.10 15.10 42,302 -0.42(-2.71%)
Jul 23, 2024 15.58 15.65 15.42 15.52 24,970 -0.07(-0.45%)
Jul 22, 2024 15.67 15.67 15.48 15.59 26,310 +0.04(+0.26%)
Jul 19, 2024 15.59 15.63 15.51 15.55 14,518 -0.09(-0.58%)
Jul 18, 2024 15.85 15.91 15.56 15.64 30,256 -0.20(-1.26%)
Jul 17, 2024 16.00 16.07 15.78 15.84 53,625 -0.30(-1.86%)
Jul 16, 2024 16.08 16.14 15.91 16.14 45,418 +0.14(+0.88%)
Jul 15, 2024 16.15 16.15 15.99 16.00 57,905 -0.10(-0.62%)
Jul 12, 2024 16.03 16.17 16.02 16.10 57,814 +0.23(+1.45%)
Jul 11, 2024 15.92 16.00 15.84 15.87 41,404 +0.18(+1.15%)
Jul 10, 2024 15.67 15.69 15.55 15.69 360,328 +0.18(+1.16%)
Jul 09, 2024 15.57 15.62 15.46 15.51 35,718 +0.01(+0.06%)
Jul 08, 2024 15.37 15.58 15.35 15.50 56,431 +0.21(+1.37%)
Jul 05, 2024 15.28 15.33 15.16 15.29 35,707 +0.00(+0.03%)
Jul 03, 2024 15.11 15.29 15.07 15.29 24,224 +0.26(+1.70%)
Jul 02, 2024 14.91 15.03 14.91 15.03 41,204 +0.07(+0.47%)
Jul 01, 2024 15.04 15.05 14.87 14.96 63,733 -0.10(-0.66%)
Jun 28, 2024 15.14 15.20 15.03 15.06 36,777 +0.02(+0.13%)
Jun 27, 2024 14.95 15.10 14.92 15.04 64,014 +0.14(+0.93%)
Jun 26, 2024 15.00 15.00 14.84 14.90 52,218 -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 27,357 +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 37,081 -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 46,688 -0.03(-0.20%)
Jun 05, 2024 14.90 14.98 14.79 14.94 65,398 +0.13(+0.87%)
Jun 04, 2024 14.72 14.81 14.66 14.81 67,688 +0.11(+0.74%)
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.