Global X Data Center & Digital Infrastructure ETF (DTCR) Historical Stock Data
21.35 ↑0.28 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTCR is down -0.20% a day on average. There have been 16 days where Global X Data Center & Digital Infrastructure ETF closed green and 14 days where DTCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.21 | 21.35 | ↑$0.14 (0.66%) | 21.19 | 21.47 | 292.96K |
| 2025-12-04 | 20.97 | 21.07 | ↑$0.10 (0.48%) | 20.82 | 21.14 | 268.53K |
| 2025-12-03 | 20.76 | 20.97 | ↑$0.21 (1.01%) | 20.62 | 20.98 | 585.60K |
| 2025-12-02 | 20.85 | 20.78 | ↓$0.07 (-0.34%) | 20.77 | 20.96 | 273.79K |
| 2025-12-01 | 20.63 | 20.76 | ↑$0.13 (0.63%) | 20.57 | 20.87 | 2.57M |
| 2025-11-28 | 20.67 | 20.91 | ↑$0.24 (1.16%) | 20.60 | 20.91 | 279.45K |
| 2025-11-26 | 20.36 | 20.54 | ↑$0.18 (0.88%) | 20.32 | 20.62 | 242.67K |
| 2025-11-25 | 20.25 | 20.32 | ↑$0.07 (0.35%) | 19.96 | 20.34 | 307.45K |
| 2025-11-24 | 19.91 | 20.31 | ↑$0.40 (2.01%) | 19.90 | 20.34 | 521.70K |
| 2025-11-21 | 19.74 | 19.73 | ↓$0.01 (-0.05%) | 19.25 | 19.88 | 587.99K |
| 2025-11-20 | 20.77 | 19.76 | ↓$1.01 (-4.86%) | 19.73 | 20.79 | 678.26K |
| 2025-11-19 | 20.38 | 20.33 | ↓$0.05 (-0.25%) | 20.12 | 20.45 | 265.59K |
| 2025-11-18 | 20.38 | 20.43 | ↑$0.05 (0.25%) | 20.19 | 20.58 | 371.30K |
| 2025-11-17 | 20.88 | 20.65 | ↓$0.23 (-1.10%) | 20.51 | 21.07 | 559.50K |
| 2025-11-14 | 20.43 | 20.85 | ↑$0.42 (2.06%) | 20.32 | 21.01 | 499.23K |
| 2025-11-13 | 21.48 | 20.78 | ↓$0.70 (-3.25%) | 20.72 | 21.48 | 503.73K |
| 2025-11-12 | 22.10 | 21.69 | ↓$0.41 (-1.86%) | 21.63 | 22.10 | 545.02K |
| 2025-11-11 | 22.15 | 22.00 | ↓$0.15 (-0.68%) | 21.86 | 22.17 | 330.06K |
| 2025-11-10 | 22.15 | 22.19 | ↑$0.04 (0.18%) | 22.02 | 22.31 | 697.38K |
| 2025-11-07 | 21.52 | 21.74 | ↑$0.22 (1.02%) | 21.14 | 21.74 | 468.02K |
| 2025-11-06 | 22.18 | 21.73 | ↓$0.45 (-2.03%) | 21.71 | 22.18 | 469K |
| 2025-11-05 | 21.82 | 22.08 | ↑$0.26 (1.19%) | 21.78 | 22.18 | 779.82K |
| 2025-11-04 | 21.88 | 21.71 | ↓$0.17 (-0.78%) | 21.66 | 22.19 | 634.10K |
| 2025-11-03 | 22.59 | 22.31 | ↓$0.28 (-1.24%) | 22.10 | 22.60 | 389.98K |
| 2025-10-31 | 22.32 | 22.36 | ↑$0.04 (0.18%) | 22.16 | 22.56 | 616.48K |
| 2025-10-30 | 22.26 | 22.30 | ↑$0.04 (0.18%) | 22.20 | 22.63 | 410.73K |
| 2025-10-29 | 22.59 | 22.40 | ↓$0.19 (-0.84%) | 22.29 | 22.74 | 431.23K |
| 2025-10-28 | 22.55 | 22.47 | ↓$0.08 (-0.35%) | 22.28 | 22.69 | 514.25K |
| 2025-10-27 | 22.78 | 22.65 | ↓$0.13 (-0.57%) | 22.51 | 22.81 | 627.02K |
| 2025-10-24 | 22.28 | 22.28 | ↑$0.00 (0.00%) | 22.25 | 22.47 | 784.31K |
Create an account or log in to view more rows.
$DTCR I already know
tomorrow the bulls going to say "next week" just like every week.
$DTCR Not Selling
Hodling for thousands!
$DTCR buy
$DTCR bear trap?
$DTCR what happened?
$DTCR Not another do nothing day
$DTCR this market love evrry dips let’s see
$DTCR Shorts are calling in all the favors
$DTCR rubbish
$DTCR lmfao
lfg babies