Global X PropTech ETF (PTEC) Historical Stock Data
32.30 ↑0.00 (0.00%)
As of January 31, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, PTEC is down -0.04% a day on average. There have been 27 days where Global X PropTech ETF closed green and 3 days where PTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 32.30 | 32.30 | ↑$0.00 (0.00%) | 32.30 | 32.30 | 17 |
| 2024-05-16 | 32.31 | 32.30 | ↓$0.01 (-0.03%) | 32.30 | 32.31 | 348 |
| 2024-05-15 | 32.33 | 32.33 | ↑$0.00 (0.00%) | 32.33 | 32.33 | 131 |
| 2024-05-14 | 31.53 | 31.58 | ↑$0.05 (0.16%) | 31.53 | 31.73 | 5.26K |
| 2024-05-13 | 31.43 | 31.43 | ↑$0.00 (0.00%) | 31.43 | 31.43 | 7 |
| 2024-05-10 | 31.32 | 31.32 | ↑$0.00 (0.00%) | 31.32 | 31.32 | 1 |
| 2024-05-09 | 31.62 | 31.62 | ↑$0.00 (0.00%) | 31.62 | 31.62 | 1 |
| 2024-05-08 | 31.44 | 31.44 | ↑$0.00 (0.00%) | 31.44 | 31.44 | 2 |
| 2024-05-07 | 31.68 | 31.68 | ↑$0.00 (0.00%) | 31.68 | 31.68 | 2 |
| 2024-05-06 | 31.53 | 31.53 | ↑$0.00 (0.00%) | 31.53 | 31.53 | 5 |
| 2024-05-03 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 31.14 | 31.14 | 2 |
| 2024-05-02 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.70 | 30.70 | 18 |
| 2024-05-01 | 29.81 | 29.81 | ↑$0.00 (0.00%) | 29.81 | 29.81 | 10 |
| 2024-04-30 | 30.03 | 30.03 | ↑$0.00 (0.00%) | 30.03 | 30.03 | 4 |
| 2024-04-29 | 30.57 | 30.57 | ↑$0.00 (0.00%) | 30.57 | 30.57 | 9 |
| 2024-04-26 | 30.40 | 30.40 | ↑$0.00 (0.00%) | 30.40 | 30.40 | 4 |
| 2024-04-25 | 29.71 | 29.77 | ↑$0.06 (0.20%) | 29.71 | 29.77 | 306 |
| 2024-04-24 | 29.92 | 29.96 | ↑$0.04 (0.13%) | 29.92 | 29.96 | 307 |
| 2024-04-23 | 29.87 | 29.87 | ↑$0.00 (0.00%) | 29.87 | 29.87 | 3 |
| 2024-04-22 | 29.19 | 29.19 | ↑$0.00 (0.00%) | 29.19 | 29.19 | 2 |
| 2024-04-19 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.46 | 28.46 | 3 |
| 2024-04-18 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.67 | 28.67 | 6 |
| 2024-04-17 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.90 | 28.90 | 2 |
| 2024-04-16 | 29.09 | 28.99 | ↓$0.10 (-0.34%) | 28.99 | 29.09 | 504 |
| 2024-04-15 | 29.22 | 29.22 | ↑$0.00 (0.00%) | 29.22 | 29.22 | 6 |
| 2024-04-12 | 29.67 | 29.67 | ↑$0.00 (0.00%) | 29.67 | 29.67 | 4 |
| 2024-04-11 | 30.67 | 30.67 | ↑$0.00 (0.00%) | 30.67 | 30.67 | 4 |
| 2024-04-10 | 30.91 | 30.50 | ↓$0.41 (-1.33%) | 30.50 | 30.91 | 202 |
| 2024-04-09 | 31.43 | 31.43 | ↑$0.00 (0.00%) | 31.43 | 31.43 | 1 |
| 2024-04-08 | 31.24 | 31.24 | ↑$0.00 (0.00%) | 31.24 | 31.24 | 4 |
Create an account or log in to view more rows.
$PTEC Bullish AF ??
$PTEC Burn burn burn
$PTEC buy and hold and get rewarded
$PTEC HODLing
and buying more when I can.
$PTEC I’ll be buying more if this dips!
$PTEC this is my only green stonk!
I really like this stonk.
$PTEC swing puts