Global X Data Center & Digital Infrastructure ETF (DTCR) Historical Stock Data
21.09 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTCR is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.17 | 21.09 | ↓$0.08 (-0.38%) | 21.03 | 21.17 | 278.82K |
| 2025-12-24 | 21.03 | 21.10 | ↑$0.07 (0.33%) | 21.00 | 21.16 | 221.59K |
| 2025-12-23 | 20.90 | 20.94 | ↑$0.04 (0.17%) | 20.77 | 20.99 | 330.80K |
| 2025-12-22 | 21.09 | 20.96 | ↓$0.13 (-0.62%) | 20.89 | 21.09 | 320.10K |
| 2025-12-19 | 20.37 | 20.76 | ↑$0.39 (1.91%) | 20.37 | 20.84 | 406.11K |
| 2025-12-18 | 20.52 | 20.36 | ↓$0.16 (-0.78%) | 20.33 | 20.63 | 223.66K |
| 2025-12-17 | 20.63 | 20.12 | ↓$0.51 (-2.47%) | 20.08 | 20.73 | 256.80K |
| 2025-12-16 | 20.62 | 20.51 | ↓$0.11 (-0.53%) | 20.34 | 20.72 | 439.53K |
| 2025-12-15 | 21.22 | 20.68 | ↓$0.54 (-2.54%) | 20.66 | 21.26 | 532.88K |
| 2025-12-12 | 21.67 | 21.11 | ↓$0.56 (-2.58%) | 21.03 | 21.78 | 344.16K |
| 2025-12-11 | 21.53 | 21.66 | ↑$0.13 (0.60%) | 21.27 | 21.66 | 382.64K |
| 2025-12-10 | 21.72 | 21.65 | ↓$0.07 (-0.32%) | 21.54 | 21.80 | 425.12K |
| 2025-12-09 | 21.73 | 21.78 | ↑$0.05 (0.25%) | 21.72 | 21.96 | 267.67K |
| 2025-12-08 | 21.62 | 21.73 | ↑$0.12 (0.53%) | 21.43 | 21.74 | 500.75K |
| 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 |
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