Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
24.77
+0.02 (0.08%)
Mar 9, 2026, 2:06 PM EDT - Market open

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4224.8424.3224.77-0.08%796,929
Mar 6, 202624.8025.1524.7124.7524.75-0.96%657,881
Mar 5, 202625.1125.2124.7224.9924.99-1.42%878,577
Mar 4, 202625.0425.3924.8625.3525.351.68%677,811
Mar 3, 202624.6825.0224.3724.9324.93-1.62%911,751
Mar 2, 202625.0125.4024.9225.3425.34-0.86%1,013,534
Feb 27, 202625.2025.5625.0525.5625.560.59%621,751
Feb 26, 202625.7525.7825.1925.4125.41-1.24%773,940
Feb 25, 202626.0126.0525.7225.7325.73-0.16%727,775
Feb 24, 202625.4725.8925.4225.7725.771.46%668,731
Feb 23, 202625.4225.5425.2325.4025.40-0.59%657,958
Feb 20, 202625.3825.6525.3025.5525.550.16%803,615
Feb 19, 202625.4525.6025.3625.5125.510.08%797,481
Feb 18, 202626.1026.1025.3825.4925.49-2.37%1,016,521
Feb 17, 202626.5826.7325.9926.1126.11-0.38%1,343,278
Feb 13, 202626.0026.3725.7526.2126.210.65%976,837
Feb 12, 202626.1726.4626.0326.0426.041.84%1,451,038
Feb 11, 202625.4625.5825.0325.5725.571.75%877,539
Feb 10, 202625.0525.3124.9525.1325.130.48%1,071,616
Feb 9, 202624.4925.0724.4025.0125.011.71%743,868
Feb 6, 202623.8424.6223.7824.5924.594.64%854,054
Feb 5, 202623.6823.8623.3123.5023.50-1.76%733,021
Feb 4, 202624.3424.3523.7223.9223.92-1.52%746,330
Feb 3, 202624.6424.7223.8724.2924.29-0.90%771,745
Feb 2, 202624.3924.8024.3524.5124.510.16%735,785
Jan 30, 202625.0125.2924.3324.4724.47-2.59%774,178
Jan 29, 202625.3325.4324.5825.1225.12-0.51%1,313,832
Jan 28, 202625.3525.4025.0725.2525.251.90%1,172,076
Jan 27, 202624.3624.8624.2624.7824.782.78%1,222,909
Jan 26, 202624.1624.3824.0524.1124.111.22%916,147
Jan 23, 202623.6423.9723.3623.8223.820.34%592,667
Jan 22, 202623.8523.9123.6123.7423.740.47%672,466
Jan 21, 202623.5923.7523.2323.6323.631.37%647,329
Jan 20, 202623.5723.6523.2423.3123.31-2.06%760,103
Jan 16, 202623.6523.8323.5123.8023.801.32%751,549
Jan 15, 202623.7523.7523.4523.4923.490.26%712,712
Jan 14, 202623.4623.4623.1723.4323.430.47%690,604
Jan 13, 202623.2923.4323.1523.3223.32-0.51%780,675
Jan 12, 202623.0923.4823.0923.4423.441.47%1,023,832
Jan 9, 202622.5823.1422.4923.1023.102.12%516,879
Jan 8, 202622.6122.8822.5522.6222.620.76%775,087
Jan 7, 202622.7822.8122.4422.4522.45-0.66%628,868
Jan 6, 202622.4722.6622.3922.6022.601.71%798,041
Jan 5, 202622.2622.2721.9122.2222.221.23%681,076
Jan 2, 202621.6021.9921.5621.9521.954.03%756,487
Dec 31, 202521.2621.2621.1021.1021.10-0.52%337,751
Dec 30, 202521.3221.3321.1721.2121.210.28%469,885
Dec 29, 202520.9521.1820.9421.1521.010.28%481,093
Dec 26, 202521.1721.1721.0321.0920.96-0.05%279,113
Dec 24, 202521.0021.1621.0021.1020.970.79%221,592
Dec 23, 202520.9020.9920.7720.9420.80-0.12%331,398
Dec 22, 202521.0921.0920.8920.9620.830.96%320,333
Dec 19, 202520.3720.8420.3720.7620.631.96%406,826
Dec 18, 202520.5620.6320.3320.3620.231.19%223,873
Dec 17, 202520.6820.7320.0820.1219.99-1.90%256,854
Dec 16, 202520.6220.7220.3420.5120.38-0.82%441,397
Dec 15, 202521.2221.2620.6620.6820.55-2.04%534,112
Dec 12, 202521.6721.7821.0321.1120.98-2.54%344,317
Dec 11, 202521.5321.6621.2721.6621.520.05%383,181
Dec 10, 202521.7221.8121.5421.6521.51-0.60%427,170
Dec 9, 202521.6821.9721.6821.7821.640.23%269,836
Dec 8, 202521.6321.7421.4321.7321.591.78%501,715
Dec 5, 202521.2821.4721.1921.3521.211.33%294,014
Dec 4, 202520.9221.1420.8221.0720.940.48%269,272
Dec 3, 202520.7620.9820.6220.9720.840.91%601,414
Dec 2, 202520.8520.9620.7720.7820.650.10%274,113
Dec 1, 202520.6320.8720.5720.7620.63-0.72%2,572,152
Nov 28, 202520.6720.9120.6020.9120.781.80%322,237
Nov 26, 202520.3420.6220.2920.5420.411.08%242,789
Nov 25, 202520.2520.3419.9620.3220.190.05%308,217
Nov 24, 202519.9120.3419.9020.3120.182.94%522,024
Nov 21, 202519.7719.8819.2519.7319.60-0.15%588,344
Nov 20, 202520.7720.7919.7319.7619.63-2.80%679,766
Nov 19, 202520.3820.4520.1220.3320.20-0.49%269,724
Nov 18, 202520.3820.5820.1920.4320.30-1.07%372,336
Nov 17, 202520.8821.0720.5120.6520.52-0.96%561,736
Nov 14, 202520.4321.0120.3220.8520.720.34%499,401
Nov 13, 202521.5021.5020.7220.7820.65-4.20%504,535
Nov 12, 202522.0722.1021.6321.6921.55-1.41%547,054
Nov 11, 202522.1722.1721.8622.0021.86-0.86%331,955
Nov 10, 202522.1522.3122.0222.1922.052.07%700,326
Nov 7, 202521.5221.7421.1421.7421.600.05%468,510
Nov 6, 202522.1522.1921.7121.7321.59-1.59%469,393
Nov 5, 202521.7222.1821.7222.0821.941.70%781,899
Nov 4, 202521.8922.1921.6321.7121.57-2.69%635,763
Nov 3, 202522.5922.6022.1022.3122.17-0.22%390,463
Oct 31, 202522.3122.5622.1622.3622.220.27%616,889
Oct 30, 202522.2622.6322.2022.3022.16-0.45%412,023
Oct 29, 202522.6722.7422.2922.4022.26-0.31%432,716
Oct 28, 202522.5522.6922.2822.4722.33-0.79%514,356
Oct 27, 202522.8122.8122.5122.6522.511.66%628,228
Oct 24, 202522.2822.4722.2522.2822.141.50%785,757
Oct 23, 202521.6922.0021.5721.9521.812.00%292,074
Oct 22, 202521.8021.8821.2821.5221.38-1.37%459,080
Oct 21, 202522.1822.1821.7021.8221.68-1.89%632,232
Oct 20, 202522.0822.2621.9822.2422.102.16%344,674
Oct 17, 202521.8521.8821.5121.7721.63-1.18%265,051
Oct 16, 202522.3122.4921.9722.0321.890.18%549,308
Oct 15, 202521.7922.1821.6121.9921.852.33%635,293
Oct 14, 202521.2921.7521.1721.4921.35-0.56%507,380