Global X PropTech ETF (PTEC) Historical Stock Data
39.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEC is up 0.02% a day on average. There have been 25 days where Global X PropTech ETF closed green and 5 days where PTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 39.72 | 39.56 | ↓$0.16 (-0.40%) | 39.53 | 39.72 | 2.58K |
| 2025-08-21 | 39.67 | 39.65 | ↓$0.02 (-0.05%) | 39.65 | 39.67 | 1.04K |
| 2025-08-20 | 39.67 | 39.64 | ↓$0.03 (-0.08%) | 39.64 | 39.80 | 2.46K |
| 2025-08-19 | 39.97 | 39.77 | ↓$0.20 (-0.50%) | 39.77 | 40.06 | 2.61K |
| 2025-08-18 | 39.87 | 39.92 | ↑$0.05 (0.13%) | 39.79 | 39.95 | 4.24K |
| 2025-08-15 | 39.63 | 39.63 | ↑$0.00 (0.00%) | 39.63 | 39.63 | 13 |
| 2025-08-14 | 39.69 | 39.69 | ↑$0.00 (0.00%) | 39.69 | 39.69 | 2 |
| 2025-08-13 | 39.44 | 39.66 | ↑$0.22 (0.56%) | 39.44 | 39.66 | 2.60K |
| 2025-08-12 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 7 |
| 2025-08-11 | 38.83 | 38.83 | ↑$0.00 (0.00%) | 38.83 | 38.83 | 3 |
| 2025-08-08 | 39.00 | 39.00 | ↑$0.00 (0.00%) | 39.00 | 39.00 | 6 |
| 2025-08-07 | 39.42 | 39.48 | ↑$0.06 (0.14%) | 39.40 | 39.48 | 2.51K |
| 2025-08-06 | 40.25 | 40.25 | ↑$0.00 (0.00%) | 40.25 | 40.25 | 52 |
| 2025-08-05 | 39.81 | 39.81 | ↑$0.00 (0.00%) | 39.81 | 39.81 | 54 |
| 2025-08-04 | 39.86 | 39.86 | ↑$0.00 (0.00%) | 39.86 | 39.86 | 4 |
| 2025-08-01 | 39.12 | 39.12 | ↑$0.00 (0.00%) | 39.12 | 39.12 | 90 |
| 2025-07-31 | 39.05 | 39.05 | ↓$0.00 (-0.01%) | 39.05 | 39.05 | 837 |
| 2025-07-30 | 39.23 | 39.23 | ↑$0.00 (0.00%) | 39.23 | 39.23 | 3 |
| 2025-07-29 | 39.31 | 39.31 | ↑$0.00 (0.00%) | 39.31 | 39.31 | 19 |
| 2025-07-28 | 39.61 | 39.61 | ↑$0.00 (0.00%) | 39.61 | 39.61 | 16 |
| 2025-07-25 | 39.73 | 39.73 | ↑$0.00 (0.00%) | 39.73 | 39.73 | 4 |
| 2025-07-24 | 39.74 | 39.74 | ↑$0.00 (0.00%) | 39.74 | 39.74 | 3 |
| 2025-07-23 | 39.67 | 39.67 | ↑$0.00 (0.00%) | 39.67 | 39.67 | 32 |
| 2025-07-22 | 39.23 | 39.32 | ↑$0.09 (0.23%) | 39.23 | 39.32 | 835 |
| 2025-07-21 | 39.99 | 39.99 | ↑$0.00 (0.00%) | 39.99 | 39.99 | 72 |
| 2025-07-18 | 38.61 | 38.63 | ↑$0.02 (0.05%) | 38.61 | 38.63 | 0.92K |
| 2025-07-17 | 38.50 | 38.50 | ↑$0.00 (0.00%) | 38.50 | 38.50 | 11 |
| 2025-07-16 | 38.03 | 38.03 | ↑$0.00 (0.00%) | 38.03 | 38.03 | 3 |
| 2025-07-15 | 37.63 | 37.63 | ↑$0.00 (0.00%) | 37.63 | 37.63 | 8 |
| 2025-07-14 | 38.01 | 38.21 | ↑$0.20 (0.51%) | 38.01 | 38.21 | 195 |
Create an account or log in to view more rows.
$PTEC 5 minute looks sexy
$PTEC diversified
$PTEC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PTEC the bulls in here
$PTEC HODL!!!
$PTEC buy and hodl friends. we may be early
but we are not wrong. very soon.
$PTEC upupup!
$PTEC unstoppable up wow
$PTEC said y’all dumb af
$PTEC This is how I feel everyday holding this gem.