Global X Data Center REITs & Digital Infrastructure ETF (VPN) Historical Stock Data
15.49 ↑0.89 (6.13%)
As of March 27, 2024, 9:51am EST.
Historical Data
In the past 30 trading days, VPN is down -0.25% a day on average. There have been 10 days where Global X Data Center REITs & Digital Infrastructure ETF closed green and 20 days where VPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 14.94 | 14.60 | ↓$0.34 (-2.31%) | 14.54 | 14.94 | 11.53K |
| 2024-04-05 | 15.21 | 15.11 | ↓$0.10 (-0.66%) | 15.03 | 15.21 | 42.10K |
| 2024-03-28 | 15.58 | 15.55 | ↓$0.03 (-0.19%) | 15.51 | 15.75 | 25.44K |
| 2024-03-27 | 15.40 | 15.58 | ↑$0.17 (1.14%) | 15.37 | 15.66 | 18.30K |
| 2024-03-26 | 15.63 | 15.35 | ↓$0.28 (-1.79%) | 15.35 | 15.63 | 24.59K |
| 2024-03-25 | 15.46 | 15.50 | ↑$0.04 (0.26%) | 15.46 | 15.74 | 27.33K |
| 2024-03-22 | 15.54 | 15.48 | ↓$0.06 (-0.39%) | 15.40 | 15.57 | 18.19K |
| 2024-03-21 | 15.64 | 15.51 | ↓$0.13 (-0.83%) | 15.50 | 15.64 | 32.72K |
| 2024-03-20 | 15.30 | 15.42 | ↑$0.12 (0.78%) | 15.15 | 15.58 | 71.17K |
| 2024-03-19 | 15.50 | 15.37 | ↓$0.13 (-0.84%) | 15.21 | 15.60 | 48.67K |
| 2024-03-18 | 15.72 | 15.63 | ↓$0.10 (-0.60%) | 15.52 | 15.94 | 40.26K |
| 2024-03-15 | 15.72 | 15.60 | ↓$0.12 (-0.76%) | 15.57 | 15.72 | 21.20K |
| 2024-03-14 | 15.90 | 15.80 | ↓$0.10 (-0.63%) | 15.71 | 15.90 | 13.64K |
| 2024-03-13 | 15.92 | 15.95 | ↑$0.03 (0.19%) | 15.91 | 16.05 | 34.87K |
| 2024-03-12 | 16.10 | 16.08 | ↓$0.02 (-0.12%) | 15.88 | 16.12 | 23.79K |
| 2024-03-11 | 16.00 | 15.99 | ↓$0.01 (-0.06%) | 15.85 | 16.16 | 39.68K |
| 2024-03-08 | 16.16 | 16.07 | ↓$0.09 (-0.56%) | 16.00 | 16.36 | 63.45K |
| 2024-03-07 | 16.09 | 16.04 | ↓$0.05 (-0.31%) | 15.95 | 16.10 | 42.66K |
| 2024-03-06 | 15.94 | 15.94 | ↑$0.00 (0.00%) | 15.73 | 16.00 | 48.61K |
| 2024-03-05 | 15.80 | 15.73 | ↓$0.07 (-0.44%) | 15.60 | 15.87 | 36.46K |
| 2024-03-04 | 15.72 | 15.89 | ↑$0.17 (1.08%) | 15.70 | 16.00 | 79.71K |
| 2024-03-01 | 15.44 | 15.66 | ↑$0.22 (1.42%) | 15.31 | 15.71 | 51.79K |
| 2024-02-29 | 15.45 | 15.34 | ↓$0.11 (-0.71%) | 15.33 | 15.52 | 53.31K |
| 2024-02-28 | 15.00 | 15.13 | ↑$0.13 (0.87%) | 14.95 | 15.29 | 59.71K |
| 2024-02-27 | 15.17 | 15.04 | ↓$0.13 (-0.86%) | 14.88 | 15.17 | 11.06K |
| 2024-02-26 | 15.27 | 15.09 | ↓$0.18 (-1.18%) | 15.01 | 15.27 | 35.51K |
| 2024-02-23 | 15.33 | 15.20 | ↓$0.13 (-0.85%) | 15.09 | 15.33 | 15.37K |
| 2024-02-22 | 15.02 | 15.27 | ↑$0.25 (1.66%) | 15.02 | 15.29 | 34.22K |
| 2024-02-21 | 14.74 | 14.77 | ↑$0.03 (0.20%) | 14.63 | 14.80 | 10.95K |
| 2024-02-20 | 15.00 | 14.85 | ↓$0.15 (-1.00%) | 14.65 | 15.00 | 19.88K |
Create an account or log in to view more rows.
$VPN Like if you’re a bull
$VPN we like the stock
$VPN choo choo
$VPN swing puts
$VPN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VPN slap the ask.
$VPN come on bulls we can do it
don’t let bears win
$VPN Growth/Value
$VPN out of the way
$VPN buy the dip.