Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
21.35
+0.28 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
21.40
+0.05 (0.23%)
After-hours: Dec 5, 2025, 7:52 PM EST

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2821.4721.1921.3521.351.33%292,610
Dec 4, 202520.9221.1420.8221.0721.070.48%268,495
Dec 3, 202520.7620.9820.6220.9720.970.91%586,159
Dec 2, 202520.8520.9620.7720.7820.780.10%273,761
Dec 1, 202520.6320.8720.5720.7620.76-0.72%2,572,027
Nov 28, 202520.6720.9120.6020.9120.911.80%322,237
Nov 26, 202520.3420.6220.2920.5420.541.08%242,789
Nov 25, 202520.2520.3419.9620.3220.320.05%308,217
Nov 24, 202519.9120.3419.9020.3120.312.94%522,024
Nov 21, 202519.7719.8819.2519.7319.73-0.15%588,344
Nov 20, 202520.7720.7919.7319.7619.76-2.80%679,766
Nov 19, 202520.3820.4520.1220.3320.33-0.49%269,724
Nov 18, 202520.3820.5820.1920.4320.43-1.07%372,336
Nov 17, 202520.8821.0720.5120.6520.65-0.96%561,736
Nov 14, 202520.4321.0120.3220.8520.850.34%499,401
Nov 13, 202521.5021.5020.7220.7820.78-4.20%504,535
Nov 12, 202522.0722.1021.6321.6921.69-1.41%547,054
Nov 11, 202522.1722.1721.8622.0022.00-0.86%331,955
Nov 10, 202522.1522.3122.0222.1922.192.07%700,326
Nov 7, 202521.5221.7421.1421.7421.740.05%468,510
Nov 6, 202522.1522.1921.7121.7321.73-1.59%469,393
Nov 5, 202521.7222.1821.7222.0822.081.70%781,899
Nov 4, 202521.8922.1921.6321.7121.71-2.69%635,763
Nov 3, 202522.5922.6022.1022.3122.31-0.22%390,463
Oct 31, 202522.3122.5622.1622.3622.360.27%616,889
Oct 30, 202522.2622.6322.2022.3022.30-0.45%412,023
Oct 29, 202522.6722.7422.2922.4022.40-0.31%432,716
Oct 28, 202522.5522.6922.2822.4722.47-0.79%514,356
Oct 27, 202522.8122.8122.5122.6522.651.66%628,228
Oct 24, 202522.2822.4722.2522.2822.281.50%785,757
Oct 23, 202521.6922.0021.5721.9521.952.00%292,074
Oct 22, 202521.8021.8821.2821.5221.52-1.37%459,080
Oct 21, 202522.1822.1821.7021.8221.82-1.89%632,232
Oct 20, 202522.0822.2621.9822.2422.242.16%344,674
Oct 17, 202521.8521.8821.5121.7721.77-1.18%265,051
Oct 16, 202522.3122.4921.9722.0322.030.18%549,308
Oct 15, 202521.7922.1821.6121.9921.992.33%635,293
Oct 14, 202521.2921.7521.1721.4921.49-0.56%507,380
Oct 13, 202521.6521.8621.6021.6121.612.13%394,527
Oct 10, 202522.1422.2621.1321.1621.16-1.99%574,440
Oct 9, 202521.6321.6321.3221.5921.590.33%413,086
Oct 8, 202521.2821.5221.1821.5221.521.22%312,037
Oct 7, 202521.6521.6521.0721.2621.26-0.47%688,643
Oct 6, 202521.4621.5421.3421.3621.361.04%591,659
Oct 3, 202521.2021.3321.0121.1421.140.09%583,386
Oct 2, 202521.1221.2421.0321.1221.121.44%418,388
Oct 1, 202520.4620.8320.4020.8220.821.66%378,112
Sep 30, 202520.4820.5520.3320.4820.480.84%291,688
Sep 29, 202520.5120.5320.3020.3120.31-0.29%312,930
Sep 26, 202520.4320.4320.1720.3720.37-0.59%280,290
Sep 25, 202520.3120.5820.2020.4920.490.05%710,315
Sep 24, 202520.7020.7720.4520.4820.48-0.34%341,791
Sep 23, 202520.7220.7320.4620.5520.55-0.44%355,401
Sep 22, 202520.1920.6820.1920.6420.642.28%374,133
Sep 19, 202520.2520.2620.0720.1820.18-0.25%351,059
Sep 18, 202520.2820.3520.1220.2320.231.10%334,830
Sep 17, 202519.9620.2019.8620.0120.010.81%340,279
Sep 16, 202519.8819.8819.7219.8519.850.05%213,825
Sep 15, 202519.8519.8919.7319.8419.840.61%303,123
Sep 12, 202519.6519.7619.6219.7219.720.41%196,623
Sep 11, 202519.2719.6619.2519.6419.642.45%299,337
Sep 10, 202519.0319.2918.9919.1719.171.91%1,037,569
Sep 9, 202518.5818.8118.5318.8118.811.57%195,903
Sep 8, 202518.6018.6018.3418.5218.52-0.16%279,857
Sep 5, 202518.6518.6918.4418.5518.551.26%217,987
Sep 4, 202518.3118.3218.1318.3218.32-0.05%135,231
Sep 3, 202518.5218.5218.2818.3318.33-1.08%122,369
Sep 2, 202518.6418.6818.4418.5318.53-2.01%788,837
Aug 29, 202519.0619.1118.8518.9118.91-0.53%182,378
Aug 28, 202519.0019.1018.9619.0119.010.37%194,966
Aug 27, 202518.8918.9718.8418.9418.940.05%158,533
Aug 26, 202518.9018.9818.8118.9318.930.16%179,018
Aug 25, 202519.0319.0418.8918.9018.90-0.68%138,452
Aug 22, 202518.6719.1718.6319.0319.032.37%161,676
Aug 21, 202518.6018.6818.4918.5918.59-0.75%95,425
Aug 20, 202518.7018.7318.4318.7318.730.16%116,673
Aug 19, 202518.8318.8918.6218.7018.70-0.43%141,287
Aug 18, 202518.8718.9118.7518.7818.780.27%246,708
Aug 15, 202518.8018.8218.7018.7318.73-0.11%184,797
Aug 14, 202518.8518.8518.5518.7518.75-1.06%161,280
Aug 13, 202519.0419.1018.8918.9518.95-0.26%249,300
Aug 12, 202518.9119.0018.7719.0019.000.96%295,639
Aug 11, 202518.9518.9918.8018.8218.820.16%303,861
Aug 8, 202518.9618.9618.7718.7918.79-0.69%166,262
Aug 7, 202519.0319.0518.7818.9218.920.53%296,216
Aug 6, 202518.8318.9018.7618.8218.82-0.84%225,343
Aug 5, 202519.1119.1118.8618.9818.98-0.37%207,393
Aug 4, 202518.9219.0718.8219.0519.051.65%250,851
Aug 1, 202518.9619.0018.6518.7418.74-1.68%234,910
Jul 31, 202519.2319.3619.0119.0619.06-0.10%581,598
Jul 30, 202519.2619.3318.9719.0819.08-0.88%235,591
Jul 29, 202519.4219.4219.2219.2519.25-0.57%249,770
Jul 28, 202519.5819.5819.3219.3619.36-0.72%355,021
Jul 25, 202519.4819.5119.3519.5019.50-0.15%181,917
Jul 24, 202519.5919.6119.4519.5319.53-203,970
Jul 23, 202519.5119.5319.3719.5319.530.93%255,198
Jul 22, 202519.4419.4419.1219.3519.350.31%782,845
Jul 21, 202519.5419.5419.2619.2919.29-0.13%199,151
Jul 18, 202519.3419.4519.2319.3219.320.34%239,230
Jul 17, 202519.0619.2819.0319.2519.250.73%261,570