Skip to main content
Global X Data Center And Digital Infrastructure ETF (DTCR)
NASDAQ: DTCR · Real-Time Price · USD
28.08
-0.35 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
28.23
+0.15 (0.53%)
After-hours: Apr 28, 2026, 7:57 PM EDT

DTCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0928.1027.8328.0828.08-1.23%1,117,863
Apr 27, 202628.9328.9928.3828.4328.43-1.46%1,235,213
Apr 24, 202628.9729.0628.7928.8528.851.44%1,630,644
Apr 23, 202628.3328.6228.0728.4428.441.21%917,973
Apr 22, 202628.1028.1727.9028.1028.101.44%936,492
Apr 21, 202628.2028.4027.6627.7027.70-1.46%914,446
Apr 20, 202628.0928.2427.9328.1128.110.25%745,887
Apr 17, 202627.7728.1227.7428.0428.041.96%783,931
Apr 16, 202627.3427.5227.1727.5027.501.51%841,052
Apr 15, 202627.1627.1826.9327.0927.09-0.18%740,653
Apr 14, 202626.9127.1426.7027.1427.141.80%1,110,727
Apr 13, 202626.2126.6826.1226.6626.661.37%1,042,626
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
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