Global X Data Center & Digital Infrastructure ETF (DTCR) Historical Stock Data
16.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTCR is up 0.04% a day on average. There have been 15 days where Global X Data Center & Digital Infrastructure ETF closed green and 15 days where DTCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.91 | 16.12 | ↑$0.21 (1.32%) | 15.88 | 16.12 | 53.74K |
| 2025-04-24 | 15.75 | 15.95 | ↑$0.21 (1.30%) | 15.71 | 16.03 | 107.82K |
| 2025-04-23 | 16.04 | 15.79 | ↓$0.25 (-1.56%) | 15.65 | 16.10 | 74.82K |
| 2025-04-22 | 15.43 | 15.65 | ↑$0.22 (1.43%) | 15.40 | 15.74 | 114.25K |
| 2025-04-21 | 15.60 | 15.33 | ↓$0.27 (-1.73%) | 15.07 | 15.89 | 78.49K |
| 2025-04-17 | 15.50 | 15.59 | ↑$0.09 (0.58%) | 15.50 | 15.75 | 57.29K |
| 2025-04-16 | 15.54 | 15.34 | ↓$0.20 (-1.29%) | 15.21 | 15.58 | 81.12K |
| 2025-04-15 | 15.65 | 15.62 | ↓$0.03 (-0.19%) | 15.51 | 15.78 | 54.87K |
| 2025-04-14 | 15.73 | 15.61 | ↓$0.12 (-0.76%) | 15.48 | 15.73 | 159.94K |
| 2025-04-11 | 15.15 | 15.39 | ↑$0.24 (1.58%) | 15.01 | 15.39 | 66.47K |
| 2025-04-10 | 15.19 | 15.14 | ↓$0.05 (-0.33%) | 14.76 | 15.39 | 143.59K |
| 2025-04-09 | 14.35 | 15.37 | ↑$1.02 (7.11%) | 14.14 | 15.49 | 726.53K |
| 2025-04-08 | 15.35 | 14.43 | ↓$0.92 (-5.99%) | 14.20 | 15.35 | 280.68K |
| 2025-04-07 | 14.43 | 14.95 | ↑$0.52 (3.60%) | 14.10 | 15.40 | 405.09K |
| 2025-04-04 | 15.84 | 15.16 | ↓$0.68 (-4.29%) | 15.14 | 16.07 | 742.86K |
| 2025-04-03 | 16.22 | 16.22 | ↑$0.00 (0.00%) | 16.10 | 16.59 | 142.83K |
| 2025-04-02 | 16.41 | 16.60 | ↑$0.19 (1.16%) | 16.41 | 16.70 | 63.05K |
| 2025-04-01 | 16.38 | 16.46 | ↑$0.08 (0.49%) | 16.21 | 16.51 | 160.18K |
| 2025-03-31 | 16.15 | 16.26 | ↑$0.11 (0.68%) | 16.00 | 16.43 | 286.19K |
| 2025-03-28 | 16.54 | 16.28 | ↓$0.25 (-1.54%) | 16.21 | 16.58 | 153.01K |
| 2025-03-27 | 16.72 | 16.62 | ↓$0.10 (-0.60%) | 16.57 | 16.82 | 132.29K |
| 2025-03-26 | 17.02 | 16.87 | ↓$0.15 (-0.88%) | 16.76 | 17.05 | 102.63K |
| 2025-03-25 | 17.26 | 17.04 | ↓$0.22 (-1.27%) | 16.99 | 17.27 | 111.66K |
| 2025-03-24 | 17.32 | 17.40 | ↑$0.08 (0.46%) | 17.32 | 17.44 | 68.48K |
| 2025-03-21 | 17.18 | 17.29 | ↑$0.11 (0.64%) | 17.09 | 17.37 | 138.34K |
| 2025-03-20 | 17.38 | 17.32 | ↓$0.06 (-0.35%) | 17.24 | 17.46 | 128.75K |
| 2025-03-19 | 17.46 | 17.44 | ↓$0.02 (-0.11%) | 17.30 | 17.64 | 243.91K |
| 2025-03-18 | 17.79 | 17.69 | ↓$0.10 (-0.56%) | 17.62 | 17.80 | 96.44K |
| 2025-03-17 | 17.91 | 17.97 | ↑$0.06 (0.34%) | 17.75 | 18.08 | 250.83K |
| 2025-03-14 | 17.44 | 17.76 | ↑$0.32 (1.83%) | 17.37 | 17.80 | 112.47K |
Create an account or log in to view more rows.
$DTCR rubbish
$DTCR lmfao
lfg babies
$DTCR we’re fucked tomorrow boys
$DTCR green monday
$DTCR soon
$DTCR GET IN mofos!!!