Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
30.68
-0.39 (-1.26%)
At close: Jun 26, 2026, 4:00 PM EDT
30.90
+0.22 (0.72%)
After-hours: Jun 26, 2026, 7:54 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.5230.9530.3630.6830.68-1.26%3,017,097
Jun 25, 202631.8931.9930.5931.0731.070.10%1,278,213
Jun 24, 202631.6831.7230.6731.0431.04-1.40%1,321,458
Jun 23, 202631.3331.8931.2031.4831.48-3.02%1,430,046
Jun 22, 202632.4032.6132.0532.4632.461.69%2,394,072
Jun 18, 202632.0232.3431.8631.9231.921.85%5,711,855
Jun 17, 202631.8432.0131.2931.3431.34-0.32%1,201,876
Jun 16, 202631.9132.2031.4131.4431.44-1.50%2,300,211
Jun 15, 202631.8832.0731.7131.9231.922.44%1,208,310
Jun 12, 202630.9131.4730.8731.1631.160.23%697,280
Jun 11, 202630.1931.1430.0231.0931.093.56%1,023,352
Jun 10, 202630.6930.9030.0030.0230.02-2.88%965,479
Jun 9, 202631.6131.7229.9930.9130.91-0.23%1,893,668
Jun 8, 202631.3431.4030.9230.9830.981.11%747,209
Jun 5, 202631.7031.7230.5230.6430.64-5.52%1,734,157
Jun 4, 202631.7832.5831.3232.4332.430.75%1,130,304
Jun 3, 202632.7432.7932.1732.1932.19-0.74%1,097,825
Jun 2, 202632.0832.4532.0232.4332.432.14%1,902,657
Jun 1, 202631.4131.9531.2231.7531.750.51%2,424,586
May 29, 202631.8031.8031.4531.5931.59-0.19%1,380,975
May 28, 202631.3131.8731.0731.6531.651.25%912,771
May 27, 202631.5031.6831.0031.2631.260.45%1,917,682
May 26, 202631.2131.2230.9631.1231.122.13%1,420,453
May 22, 202630.6330.6430.3530.4730.47-0.26%960,638
May 21, 202630.0930.5730.0030.5530.551.50%1,796,251
May 20, 202629.6330.1429.6330.1030.101.96%916,128
May 19, 202629.2529.7929.0529.5229.52-0.17%944,008
May 18, 202629.9129.9229.1729.5729.57-0.30%959,917
May 15, 202629.9829.9929.4729.6629.66-3.10%1,065,703
May 14, 202630.6830.9030.4530.6130.61-0.42%1,464,622
May 13, 202630.7830.8730.3530.7430.741.32%1,221,314
May 12, 202630.5030.5329.7530.3430.34-1.72%1,066,668
May 11, 202630.7031.1230.5630.8730.871.48%1,448,630
May 8, 202630.1230.4630.0330.4230.422.15%2,260,927
May 7, 202630.2830.3729.6129.7829.78-1.75%1,326,517
May 6, 202629.9530.3329.7830.3130.313.06%1,684,093
May 5, 202629.2329.4929.1329.4129.411.69%1,648,311
May 4, 202628.9829.1628.7528.9228.920.07%1,704,237
May 1, 202628.8429.0228.6528.9028.900.21%1,603,854
Apr 30, 202628.2228.8528.2228.8428.842.23%912,430
Apr 29, 202628.0528.2327.9628.2128.210.46%613,294
Apr 28, 202628.0928.1027.8328.0828.08-1.23%1,119,065
Apr 27, 202628.9328.9928.3828.4328.43-1.46%1,237,962
Apr 24, 202628.9729.0628.7928.8528.851.44%1,632,521
Apr 23, 202628.3328.6228.0728.4428.441.21%919,816
Apr 22, 202628.1028.1727.9028.1028.101.44%941,247
Apr 21, 202628.2028.4027.6627.7027.70-1.46%916,919
Apr 20, 202628.0928.2427.9328.1128.110.25%747,903
Apr 17, 202627.7728.1227.7428.0428.041.96%785,598
Apr 16, 202627.3427.5227.1727.5027.501.51%844,270
Apr 15, 202627.1627.1826.9327.0927.09-0.18%741,257
Apr 14, 202626.9127.1426.7027.1427.141.80%1,113,234
Apr 13, 202626.2126.6826.1226.6626.661.37%1,044,580
Apr 10, 202626.2226.4226.1926.3026.301.04%600,839
Apr 9, 202625.7426.1825.6826.0326.030.85%594,634
Apr 8, 202625.7925.8825.4925.8125.813.65%766,663
Apr 7, 202624.9024.9824.5924.9024.90-0.04%420,968
Apr 6, 202624.6524.9724.6324.9124.911.26%545,245
Apr 2, 202623.8224.6823.8024.6024.601.07%1,332,559
Apr 1, 202624.2124.5924.1924.3424.341.59%416,011
Mar 31, 202623.2223.9823.2223.9623.963.90%542,316
Mar 30, 202623.5623.6222.9223.0623.06-1.37%487,536
Mar 27, 202623.4823.5723.2923.3823.38-0.93%414,877
Mar 26, 202623.8223.9923.5723.6023.60-2.40%604,178
Mar 25, 202624.2324.4424.0724.1824.180.92%655,394
Mar 24, 202624.0724.2523.9423.9623.96-1.28%620,622
Mar 23, 202624.2724.4524.0124.2724.271.12%813,165
Mar 20, 202624.8724.8923.9024.0024.00-4.27%737,813
Mar 19, 202624.7125.1424.5225.0725.070.40%554,423
Mar 18, 202625.3925.4024.9524.9724.97-1.11%713,832
Mar 17, 202625.3125.4625.2125.2525.25-590,371
Mar 16, 202625.3425.5025.2225.2525.251.00%528,849
Mar 13, 202625.1125.3624.9325.0025.000.48%475,255
Mar 12, 202625.1525.1924.8624.8824.88-2.12%465,358
Mar 11, 202625.3825.6625.3225.4225.420.28%583,946
Mar 10, 202625.1025.6825.1025.3525.351.08%861,542
Mar 9, 202624.4225.1524.3225.0825.081.33%1,171,347
Mar 6, 202624.8025.1524.7124.7524.75-0.96%659,069
Mar 5, 202625.1125.2124.7224.9924.99-1.42%882,192
Mar 4, 202625.0425.3924.8625.3525.351.68%678,529
Mar 3, 202624.6825.0224.3724.9324.93-1.62%913,387
Mar 2, 202625.0125.4024.9225.3425.34-0.86%1,014,245
Feb 27, 202625.2025.5625.0525.5625.560.59%625,583
Feb 26, 202625.7525.7825.1925.4125.41-1.24%775,613
Feb 25, 202626.0126.0525.7225.7325.73-0.16%732,310
Feb 24, 202625.4725.8925.4225.7725.771.46%670,664
Feb 23, 202625.4225.5425.2325.4025.40-0.59%661,520
Feb 20, 202625.3825.6525.3025.5525.550.16%805,100
Feb 19, 202625.4525.6025.3625.5125.510.08%798,991
Feb 18, 202626.1026.1025.3825.4925.49-2.37%1,017,036
Feb 17, 202626.5826.7325.9926.1126.11-0.38%1,344,209
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