Dark

DTCR
Global X Funds Global X Data Center & Digital Infrastructure ETF
stock NASDAQ ETF

Market Open

Aug 7, 2026 3:27:57 PM EDT

28.32USD+1.179%(+0.33)400,523

28.28Bid 28.29Ask 0.01Spread

Pre-market

Aug 6, 2026 9:17:30 AM EDT

28.00USD-0.709%(-0.20)0

After-hours

Aug 6, 2026 4:40:30 PM EDT

28.00USD+0.035%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.4500	28.450000	28.100000	28.3200	+1.215%	400,523	0.000%
2026-08-06	28.0500	28.330000	27.823300	27.9800	-0.780%	1,470,275	+1.215%
2026-08-05	28.6000	28.660000	27.860000	28.2000	-1.708%	1,125,744	+0.426%
2026-08-04	27.9800	28.760000	27.835000	28.6900	+3.201%	1,160,201	-1.290%
2026-08-03	27.3500	27.940000	27.060000	27.8000	+1.312%	726,139	+1.871%
2026-07-31	28.1900	28.270000	27.310000	27.4400	-0.903%	653,780	+3.207%
2026-07-30	27.3500	27.766600	27.240000	27.6900	+4.255%	1,554,298	+2.275%
2026-07-29	27.0800	27.280000	26.250000	26.5600	-2.389%	1,110,430	+6.627%
2026-07-28	27.2100	27.550000	27.070000	27.2100	-1.733%	802,861	+4.079%
2026-07-27	28.4000	28.410000	27.401300	27.6900	-1.494%	814,228	+2.275%
2026-07-24	28.3600	28.790000	28.070000	28.1100	-0.601%	580,321	+0.747%
2026-07-23	28.2200	28.685000	28.160000	28.2800	-0.772%	552,076	+0.141%
2026-07-22	28.1900	28.735000	28.130000	28.5000	+0.671%	580,287	-0.632%
2026-07-21	28.1300	28.440000	28.080000	28.3100	+2.572%	693,210	+0.035%
2026-07-20	27.6600	28.000000	27.540000	27.6000	+0.730%	767,702	+2.609%
2026-07-17	27.0700	27.659900	26.770000	27.4000	-0.508%	791,835	+3.358%
2026-07-16	27.9900	28.075000	27.410000	27.5400	-2.754%	1,162,160	+2.832%
2026-07-15	28.6300	28.740000	27.855000	28.3200	-0.736%	933,162	0.000%
2026-07-14	28.8900	28.900000	28.270000	28.5300	+0.493%	945,975	-0.736%
2026-07-13	28.6900	28.800000	28.305000	28.3900	-2.907%	855,401	-0.247%
2026-07-10	29.0300	29.290000	28.930000	29.2400	+0.447%	608,367	-3.146%
2026-07-09	29.0800	29.330000	28.960000	29.1100	+1.819%	1,571,585	-2.714%
2026-07-08	28.0350	28.600000	27.980000	28.5900	+1.168%	1,231,019	-0.944%
2026-07-07	28.2400	28.480000	27.920000	28.2600	-1.602%	1,865,254	+0.212%
2026-07-06	28.9000	29.000000	28.640000	28.7200	+0.914%	1,546,365	-1.393%
2026-07-02	29.3300	29.610000	28.125000	28.4600	-3.493%	9,154,771	-0.492%
2026-07-01	29.8200	30.000000	29.420000	29.4900	-2.898%	1,104,051	-3.967%
2026-06-30	30.2100	30.570000	30.110100	30.3700	-0.197%	1,590,808	-6.750%
2026-06-29	30.6400	30.785000	29.710000	30.4300	-0.815%	1,046,492	-6.934%
2026-06-26	30.5220	30.950000	30.360000	30.6800	-1.255%	3,019,293	-7.692%
2026-06-25	31.8850	31.990000	30.590000	31.0700	+0.097%	1,278,214	-8.851%
2026-06-24	31.6800	31.720000	30.670100	31.0400	-1.398%	1,321,466	-8.763%
2026-06-23	31.3250	31.890000	31.200000	31.4800	-3.019%	1,430,047	-10.038%
2026-06-22	32.4000	32.609900	32.050000	32.4600	+1.692%	2,394,072	-12.754%
2026-06-18	32.0200	32.340000	31.860000	31.9200	+1.851%	5,711,856	-11.278%
2026-06-17	31.8400	32.010000	31.290000	31.3400	-0.318%	1,201,876	-9.636%
2026-06-16	31.9100	32.200000	31.405000	31.4400	-1.504%	2,300,212	-9.924%
2026-06-15	31.8800	32.065000	31.710000	31.9200	+2.439%	1,208,310	-11.278%
2026-06-12	30.9100	31.470000	30.870000	31.1600	+0.225%	697,280	-9.114%
2026-06-11	30.1900	31.140000	30.020000	31.0900	+3.564%	1,023,353	-8.910%
2026-06-10	30.6900	30.900000	30.000000	30.0200	-2.879%	965,479	-5.663%
2026-06-09	31.6100	31.720000	29.990000	30.9100	-0.226%	1,893,669	-8.379%
2026-06-08	31.3400	31.400000	30.920000	30.9800	+1.110%	747,210	-8.586%
2026-06-05	31.6950	31.720000	30.520000	30.6400	-5.520%	1,734,157	-7.572%
2026-06-04	31.7800	32.583000	31.320000	32.4300	+0.746%	1,130,305	-12.673%
2026-06-03	32.7400	32.789900	32.170000	32.1900	-0.740%	1,097,826	-12.022%
2026-06-02	32.0800	32.450000	32.020000	32.4300	+2.142%	1,902,660	-12.673%
2026-06-01	31.4050	31.950000	31.220000	31.7500	+0.506%	2,424,586	-10.803%
2026-05-29	31.8000	31.800000	31.450000	31.5900	-0.190%	1,380,976	-10.351%
2026-05-28	31.3100	31.868400	31.065000	31.6500	+1.248%	912,772	-10.521%
2026-05-27	31.5000	31.680000	31.000000	31.2600	+0.450%	1,917,684	-9.405%
2026-05-26	31.2100	31.220000	30.960100	31.1200	+2.133%	1,420,454	-8.997%
2026-05-22	30.6300	30.640000	30.350000	30.4700	-0.262%	960,638	-7.056%
2026-05-21	30.0900	30.570000	30.000000	30.5500	+1.495%	1,794,711	-7.300%
2026-05-20	29.6300	30.135000	29.630000	30.1000	+1.965%	916,128	-5.914%
2026-05-19	29.2500	29.790000	29.050100	29.5200	-0.169%	944,009	-4.065%
2026-05-18	29.9100	29.920000	29.170000	29.5700	-0.303%	959,918	-4.227%
2026-05-15	29.9800	29.990000	29.465000	29.6600	-3.104%	1,065,704	-4.518%
2026-05-14	30.6800	30.900000	30.450000	30.6100	-0.423%	1,464,622	-7.481%
2026-05-13	30.7800	30.870000	30.350000	30.7400	+1.318%	1,221,314	-7.872%
2026-05-12	30.5000	30.530000	29.750000	30.3400	-1.717%	1,066,669	-6.658%
2026-05-11	30.7000	31.115000	30.560000	30.8700	+1.479%	1,448,631	-8.260%
2026-05-08	30.1200	30.460000	30.030000	30.4200	+2.149%	2,260,927	-6.903%
2026-05-07	30.2800	30.369900	29.610000	29.7800	-1.749%	1,326,518	-4.903%
2026-05-06	29.9500	30.325000	29.780000	30.3100	+3.060%	1,684,094	-6.565%
2026-05-05	29.2300	29.490000	29.130000	29.4100	+1.694%	1,648,312	-3.706%
2026-05-04	28.9750	29.160000	28.752000	28.9200	+0.069%	1,704,237	-2.075%
2026-05-01	28.8400	29.020000	28.650000	28.9000	+0.208%	1,603,855	-2.007%
2026-04-30	28.2150	28.845000	28.215000	28.8400	+2.233%	912,431	-1.803%
2026-04-29	28.0500	28.225000	27.960000	28.2100	+0.463%	613,296	+0.390%
2026-04-28	28.0900	28.095000	27.825000	28.0800	-1.231%	1,118,745	+0.855%
2026-04-27	28.9300	28.990000	28.380000	28.4300	-1.456%	1,237,169	-0.387%
2026-04-24	28.9700	29.060000	28.785000	28.8500	+1.442%	1,632,522	-1.837%
2026-04-23	28.3300	28.620000	28.070000	28.4400	+1.210%	919,817	-0.422%
2026-04-22	28.1000	28.170000	27.900000	28.1000	+1.444%	941,248	+0.783%
2026-04-21	28.2000	28.400000	27.655000	27.7000	-1.459%	916,920	+2.238%
2026-04-20	28.0900	28.240000	27.930000	28.1100	+0.250%	747,903	+0.747%
2026-04-17	27.7700	28.119700	27.740000	28.0400	+1.964%	785,598	+0.999%
2026-04-16	27.3400	27.519900	27.170000	27.5000	+1.513%	844,271	+2.982%
2026-04-15	27.1600	27.179900	26.930100	27.0900	-0.184%	741,257	+4.540%
2026-04-14	26.9050	27.140000	26.700000	27.1400	+1.800%	1,113,235	+4.348%
2026-04-13	26.2050	26.680000	26.115800	26.6600	+1.369%	1,044,581	+6.227%
2026-04-10	26.2200	26.419900	26.190000	26.3000	+1.037%	600,840	+7.681%
2026-04-09	25.7400	26.180000	25.675000	26.0300	+0.852%	594,119	+8.798%
2026-04-08	25.7850	25.880000	25.484900	25.8100	+3.655%	766,664	+9.725%
2026-04-07	24.9000	24.980000	24.590000	24.9000	-0.040%	420,968	+13.735%
2026-04-06	24.6500	24.965000	24.625000	24.9100	+1.260%	545,246	+13.689%
2026-04-02	23.8200	24.675000	23.800000	24.6000	+1.068%	1,332,559	+15.122%
2026-04-01	24.2100	24.590000	24.190000	24.3400	+1.586%	416,012	+16.352%
2026-03-31	23.2200	23.980000	23.220000	23.9600	+3.903%	542,317	+18.197%
2026-03-30	23.5600	23.620000	22.920000	23.0600	-1.369%	487,537	+22.810%
2026-03-27	23.4800	23.568600	23.290000	23.3800	-0.932%	414,878	+21.129%
2026-03-26	23.8150	23.989300	23.570000	23.6000	-2.399%	604,178	+20.000%
2026-03-25	24.2300	24.442500	24.070000	24.1800	+0.918%	655,395	+17.122%
2026-03-24	24.0700	24.250000	23.940000	23.9600	-1.277%	620,623	+18.197%
2026-03-23	24.2700	24.450000	24.012000	24.2700	+1.125%	813,166	+16.687%
2026-03-20	24.8700	24.890000	23.900200	24.0000	-4.268%	737,684	+18.000%
2026-03-19	24.7100	25.140000	24.520000	25.0700	+0.400%	554,423	+12.964%
2026-03-18	25.3900	25.400000	24.950000	24.9700	-1.109%	713,832	+13.416%
2026-03-17	25.3050	25.460000	25.210100	25.2500	0.000%	590,372	+12.158%
2026-03-16	25.3400	25.500000	25.220000	25.2500	+1.000%	528,849	+12.158%
2026-03-13	25.1100	25.361959	24.930000	25.0000	+0.482%	475,255	+13.280%
2026-03-12	25.1500	25.185100	24.855000	24.8800	-2.124%	465,358	+13.826%
2026-03-11	25.3800	25.659900	25.320000	25.4200	+0.276%	583,946	+11.408%
2026-03-10	25.1000	25.675000	25.100000	25.3500	+1.077%	861,543	+11.716%
2026-03-09	24.4200	25.150000	24.320000	25.0800	+1.333%	1,171,348	+12.919%
2026-03-06	24.8000	25.146400	24.710100	24.7500	-0.960%	659,070	+14.424%
2026-03-05	25.1100	25.210000	24.715000	24.9900	-1.420%	882,193	+13.325%
2026-03-04	25.0400	25.389000	24.860000	25.3500	+1.685%	678,529	+11.716%
2026-03-03	24.6800	25.020000	24.370100	24.9300	-1.618%	913,387	+13.598%
2026-03-02	25.0100	25.400000	24.920000	25.3400	-0.861%	1,012,565	+11.760%
2026-02-27	25.2000	25.560000	25.050000	25.5600	+0.590%	625,584	+10.798%
2026-02-26	25.7450	25.780000	25.190000	25.4100	-1.244%	775,614	+11.452%
2026-02-25	26.0100	26.050000	25.720000	25.7300	-0.155%	732,202	+10.066%
2026-02-24	25.4700	25.890000	25.420000	25.7700	+1.457%	670,666	+9.895%
2026-02-23	25.4200	25.534800	25.230000	25.4000	-0.587%	661,521	+11.496%
2026-02-20	25.3800	25.650000	25.300000	25.5500	+0.157%	805,100	+10.841%
2026-02-19	25.4500	25.599600	25.360000	25.5100	+0.078%	798,893	+11.015%
2026-02-18	26.1000	26.100000	25.375000	25.4900	-2.375%	1,017,037	+11.102%
2026-02-17	26.5800	26.730000	25.990000	26.1100	-0.382%	1,344,010	+8.464%
2026-02-13	26.0000	26.369900	25.750100	26.2100	+0.653%	976,811	+8.050%
2026-02-12	26.1650	26.460000	26.030000	26.0400	+1.838%	1,450,992	+8.756%
2026-02-11	25.4600	25.575000	25.031900	25.5700	+1.751%	877,529	+10.755%
2026-02-10	25.0500	25.309900	24.950000	25.1300	+0.480%	1,071,517	+12.694%
2026-02-09	24.4900	25.070000	24.400000	25.0100	+1.708%	739,071	+13.235%
2026-02-06	23.8400	24.615000	23.775000	24.5900	+4.638%	854,056	+15.169%
2026-02-05	23.6800	23.859900	23.310000	23.5000	-1.756%	733,023	+20.511%
2026-02-04	24.3400	24.350000	23.720000	23.9200	-1.523%	746,331	+18.395%
2026-02-03	24.6400	24.720000	23.870000	24.2900	-0.898%	771,747	+16.591%
2026-02-02	24.3900	24.799700	24.350000	24.5100	+0.163%	735,787	+15.545%
2026-01-30	25.0100	25.285000	24.330000	24.4700	-2.588%	774,179	+15.734%
2026-01-29	25.3300	25.430000	24.580000	25.1200	-0.515%	1,312,607	+12.739%
2026-01-28	25.3500	25.400000	25.070000	25.2500	+1.897%	1,172,077	+12.158%
2026-01-27	24.3600	24.860000	24.263500	24.7800	+2.779%	1,222,911	+14.286%
2026-01-26	24.1600	24.380000	24.050000	24.1100	+1.217%	916,148	+17.462%
2026-01-23	23.6400	23.970000	23.360000	23.8200	+0.337%	592,668	+18.892%
2026-01-22	23.8500	23.910000	23.610000	23.7400	+0.466%	672,371	+19.292%
2026-01-21	23.5900	23.745500	23.230000	23.6300	+1.373%	647,331	+19.848%
2026-01-20	23.5700	23.649900	23.236000	23.3100	-2.059%	758,552	+21.493%
2026-01-16	23.6500	23.830000	23.510100	23.8000	+1.320%	751,551	+18.992%
2026-01-15	23.7500	23.750000	23.450000	23.4900	+0.256%	712,713	+20.562%
2026-01-14	23.4600	23.460000	23.170000	23.4300	+0.472%	690,602	+20.871%
2026-01-13	23.2850	23.425000	23.150000	23.3200	-0.512%	780,270	+21.441%
2026-01-12	23.0900	23.475000	23.090000	23.4400	+1.472%	1,023,433	+20.819%
2026-01-09	22.5800	23.140000	22.490000	23.1000	+2.122%	509,151	+22.597%
2026-01-08	22.6100	22.880000	22.549100	22.6200	+0.757%	774,417	+25.199%
2026-01-07	22.7800	22.810000	22.440000	22.4500	-0.664%	628,387	+26.147%
2026-01-06	22.4700	22.660000	22.385000	22.6000	+1.710%	798,022	+25.310%
2026-01-05	22.2600	22.270000	21.909600	22.2200	+1.230%	680,377	+27.453%
2026-01-02	21.6000	21.990000	21.560000	21.9500	+4.028%	756,365	+29.021%
2025-12-31	21.2600	21.260000	21.098000	21.1000	-0.519%	336,748	+34.218%
2025-12-30	21.3200	21.330000	21.170000	21.2100	+0.284%	469,887	+33.522%
2025-12-29	20.9500	21.180000	20.940000	21.1500	+0.284%	480,816	+33.901%
2025-12-26	21.1700	21.170000	21.030000	21.0900	-0.047%	279,115	+34.282%
2025-12-24	21.0000	21.160000	21.000000	21.1000	+0.788%	221,592	+34.218%
2025-12-23	20.9000	20.985800	20.770000	20.9350	-0.119%	331,298	+35.276%
2025-12-22	21.0900	21.090000	20.890000	20.9600	+0.963%	320,229	+35.115%
2025-12-19	20.3700	20.835000	20.370000	20.7600	+1.965%	406,726	+36.416%
2025-12-18	20.5550	20.629600	20.325000	20.3600	+1.193%	223,773	+39.096%
2025-12-17	20.6800	20.730000	20.084100	20.1200	-1.902%	256,554	+40.755%
2025-12-16	20.6200	20.719900	20.340000	20.5100	-0.822%	440,997	+38.079%
2025-12-15	21.2200	21.260000	20.660000	20.6800	-2.037%	532,659	+36.944%
2025-12-12	21.6700	21.780000	21.030000	21.1100	-2.539%	344,231	+34.154%
2025-12-11	21.5300	21.660000	21.270000	21.6600	+0.046%	383,181	+30.748%
2025-12-10	21.7200	21.810000	21.540500	21.6500	-0.597%	427,170	+30.808%
2025-12-09	21.6800	21.970000	21.680000	21.7800	+0.230%	269,836	+30.028%
2025-12-08	21.6300	21.735000	21.430000	21.7300	+1.780%	501,715	+30.327%
2025-12-05	21.2800	21.470000	21.190000	21.3500	+1.329%	293,814	+32.646%
2025-12-04	20.9150	21.141000	20.820000	21.0700	+0.477%	269,272	+34.409%
2025-12-03	20.7600	20.980000	20.620000	20.9700	+0.914%	601,314	+35.050%
2025-12-02	20.8500	20.960000	20.765000	20.7800	+0.096%	274,054	+36.285%
2025-12-01	20.6300	20.870000	20.567000	20.7600	-0.717%	2,571,652	+36.416%
2025-11-28	20.6700	20.910000	20.595000	20.9100	+1.801%	322,237	+35.438%
2025-11-26	20.3400	20.620000	20.290000	20.5400	+1.083%	242,489	+37.877%
2025-11-25	20.2500	20.340000	19.960000	20.3200	+0.049%	308,154	+39.370%
2025-11-24	19.9100	20.340000	19.900000	20.3100	+2.940%	521,924	+39.439%
2025-11-21	19.7700	19.879600	19.250000	19.7300	-0.152%	588,344	+43.538%
2025-11-20	20.7700	20.792500	19.730000	19.7600	-2.804%	679,466	+43.320%
2025-11-19	20.3800	20.450000	20.120000	20.3300	-0.489%	269,724	+39.302%
2025-11-18	20.3800	20.575000	20.190000	20.4300	-1.065%	372,236	+38.620%
2025-11-17	20.8800	21.070000	20.510100	20.6500	-0.959%	561,536	+37.143%
2025-11-14	20.4300	21.010000	20.320000	20.8500	+0.337%	499,001	+35.827%
2025-11-13	21.5000	21.500000	20.720000	20.7800	-4.195%	504,266	+36.285%
2025-11-12	22.0700	22.100000	21.630000	21.6900	-1.409%	546,694	+30.567%
2025-11-11	22.1700	22.170000	21.862000	22.0000	-0.856%	331,755	+28.727%
2025-11-10	22.1500	22.310000	22.020000	22.1900	+2.070%	700,326	+27.625%
2025-11-07	21.5200	21.740000	21.143600	21.7400	+0.046%	468,510	+30.267%
2025-11-06	22.1450	22.190000	21.710000	21.7300	-1.585%	469,393	+30.327%
2025-11-05	21.7200	22.180000	21.720000	22.0800	+1.704%	781,799	+28.261%
2025-11-04	21.8900	22.190000	21.630000	21.7100	-2.689%	635,763	+30.447%
2025-11-03	22.5900	22.600000	22.100000	22.3100	-0.224%	390,463	+26.939%
2025-10-31	22.3100	22.560000	22.160000	22.3600	+0.269%	616,889	+26.655%
2025-10-30	22.2600	22.630000	22.200000	22.3000	-0.446%	412,023	+26.996%
2025-10-29	22.6700	22.740200	22.290000	22.4000	-0.312%	432,716	+26.429%
2025-10-28	22.5500	22.690000	22.280000	22.4700	-0.795%	514,356	+26.035%
2025-10-27	22.8100	22.810000	22.510000	22.6500	+1.661%	628,228	+25.033%
2025-10-24	22.2800	22.470000	22.250000	22.2800	+1.503%	785,757	+27.110%
2025-10-23	21.6900	22.000000	21.570000	21.9500	+1.998%	292,074	+29.021%
2025-10-22	21.8000	21.880000	21.280000	21.5200	-1.375%	459,080	+31.599%
2025-10-21	22.1800	22.180000	21.700000	21.8200	-1.888%	632,232	+29.789%
2025-10-20	22.0800	22.260000	21.980000	22.2400	+2.159%	344,674	+27.338%
2025-10-17	21.8500	21.880000	21.510000	21.7700	-1.180%	265,051	+30.087%
2025-10-16	22.3100	22.490000	21.970000	22.0300	+0.182%	549,308	+28.552%
2025-10-15	21.7900	22.180000	21.610000	21.9900	+2.327%	635,293	+28.786%
2025-10-14	21.2900	21.750000	21.168000	21.4900	-0.555%	507,380	+31.782%
2025-10-13	21.6500	21.860000	21.600000	21.6100	+2.127%	394,527	+31.050%
2025-10-10	22.1400	22.259900	21.125000	21.1600	-1.992%	574,440	+33.837%
2025-10-09	21.6298	21.629800	21.320000	21.5900	+0.325%	413,086	+31.172%
2025-10-08	21.2750	21.520000	21.180000	21.5200	+1.223%	312,037	+31.599%
2025-10-07	21.6500	21.650000	21.070200	21.2600	-0.468%	688,643	+33.208%
2025-10-06	21.4600	21.540000	21.340000	21.3600	+1.041%	591,659	+32.584%
2025-10-03	21.1950	21.330000	21.005000	21.1400	+0.095%	583,386	+33.964%
2025-10-02	21.1200	21.240000	21.030000	21.1200	+1.441%	418,388	+34.091%
2025-10-01	20.4600	20.830000	20.395000	20.8200	+1.660%	378,112	+36.023%
2025-09-30	20.4800	20.545000	20.325000	20.4800	+0.837%	291,688	+38.281%
2025-09-29	20.5100	20.525000	20.300000	20.3100	-0.295%	312,930	+39.439%
2025-09-26	20.4300	20.430000	20.167600	20.3700	-0.586%	280,290	+39.028%
2025-09-25	20.3050	20.575000	20.195000	20.4900	+0.049%	710,315	+38.214%
2025-09-24	20.7000	20.770000	20.450000	20.4800	-0.341%	341,791	+38.281%
2025-09-23	20.7200	20.731600	20.455000	20.5500	-0.436%	355,401	+37.810%
2025-09-22	20.1900	20.680000	20.190000	20.6400	+2.279%	374,133	+37.209%
2025-09-19	20.2500	20.260000	20.073900	20.1800	-0.247%	351,059	+40.337%
2025-09-18	20.2800	20.350000	20.120000	20.2300	+1.099%	334,830	+39.990%
2025-09-17	19.9600	20.200000	19.855000	20.0100	+0.806%	340,279	+41.529%
2025-09-16	19.8800	19.880000	19.720000	19.8500	+0.050%	213,825	+42.670%
2025-09-15	19.8500	19.890000	19.730000	19.8400	+0.609%	303,123	+42.742%
2025-09-12	19.6500	19.760000	19.615000	19.7200	+0.407%	196,623	+43.611%
2025-09-11	19.2700	19.659800	19.250000	19.6400	+2.452%	299,337	+44.196%
2025-09-10	19.0300	19.290000	18.990000	19.1700	+1.914%	1,037,569	+47.731%
2025-09-09	18.5800	18.810000	18.530000	18.8100	+1.566%	195,903	+50.558%
2025-09-08	18.6000	18.600000	18.340000	18.5200	-0.162%	279,857	+52.916%
2025-09-05	18.6500	18.690000	18.440000	18.5500	+1.255%	217,987	+52.668%
2025-09-04	18.3100	18.320000	18.130200	18.3200	-0.055%	135,231	+54.585%
2025-09-03	18.5200	18.520000	18.280000	18.3300	-1.079%	122,369	+54.501%
2025-09-02	18.6400	18.675000	18.440000	18.5300	-2.010%	788,837	+52.833%
2025-08-29	19.0600	19.110000	18.850000	18.9100	-0.526%	182,378	+49.762%
2025-08-28	19.0000	19.100000	18.960100	19.0100	+0.370%	194,966	+48.974%
2025-08-27	18.8900	18.970000	18.839900	18.9400	+0.053%	158,533	+49.525%
2025-08-26	18.9000	18.980000	18.810100	18.9300	+0.159%	179,018	+49.604%
2025-08-25	19.0300	19.040000	18.890000	18.9000	-0.683%	138,452	+49.841%
2025-08-22	18.6700	19.170000	18.630000	19.0300	+2.367%	161,676	+48.818%
2025-08-21	18.6000	18.680000	18.484900	18.5900	-0.747%	95,425	+52.340%
2025-08-20	18.7000	18.730000	18.431317	18.7300	+0.160%	116,673	+51.201%
2025-08-19	18.8300	18.884700	18.620000	18.7000	-0.426%	141,287	+51.444%
2025-08-18	18.8700	18.910000	18.750100	18.7800	+0.267%	246,708	+50.799%
2025-08-15	18.8000	18.815000	18.699300	18.7300	-0.107%	184,797	+51.201%
2025-08-14	18.8500	18.850000	18.550000	18.7500	-1.055%	161,280	+51.040%
2025-08-13	19.0400	19.095500	18.889900	18.9500	-0.263%	249,300	+49.446%
2025-08-12	18.9100	19.000000	18.770000	19.0000	+0.956%	295,639	+49.053%
2025-08-11	18.9500	18.990000	18.800000	18.8200	+0.160%	303,861	+50.478%
2025-08-08	18.9600	18.960000	18.765000	18.7900	-0.687%	166,262	+50.718%
2025-08-07	19.0300	19.049900	18.780000	18.9200	+0.531%	296,216	+49.683%
2025-08-06	18.8300	18.899100	18.762400	18.8200	-0.843%	225,343	+50.478%
2025-08-05	19.1100	19.110000	18.860100	18.9800	-0.367%	207,393	+49.210%
2025-08-04	18.9200	19.070000	18.820000	19.0500	+1.654%	250,851	+48.661%
2025-08-01	18.9600	19.000000	18.650000	18.7400	-1.679%	234,910	+51.121%
2025-07-31	19.2300	19.360000	19.010000	19.0600	-0.105%	581,598	+48.583%
2025-07-30	19.2600	19.329900	18.970000	19.0800	-0.883%	235,591	+48.428%
2025-07-29	19.4200	19.420000	19.220000	19.2500	-0.568%	249,770	+47.117%
2025-07-28	19.5800	19.580000	19.320000	19.3600	-0.718%	355,021	+46.281%
2025-07-25	19.4800	19.509700	19.350000	19.5000	-0.154%	181,917	+45.231%
2025-07-24	19.5900	19.605374	19.450000	19.5300	0.000%	203,970	+45.008%
2025-07-23	19.5100	19.530000	19.370000	19.5300	+0.930%	255,198	+45.008%
2025-07-22	19.4400	19.440000	19.120000	19.3500	+0.311%	782,845	+46.357%
2025-07-21	19.5400	19.540000	19.260000	19.2900	-0.129%	199,151	+46.812%
2025-07-18	19.3400	19.450000	19.225000	19.3150	+0.338%	239,230	+46.622%
2025-07-17	19.0600	19.279900	19.030000	19.2500	+0.733%	261,570	+47.117%
2025-07-16	19.0300	19.120000	18.824200	19.1100	+0.951%	195,480	+48.195%
2025-07-15	19.1000	19.100000	18.860000	18.9300	+1.393%	273,675	+49.604%
2025-07-14	18.5800	18.685000	18.545000	18.6700	+0.756%	124,669	+51.687%
2025-07-11	18.4500	18.550000	18.375000	18.5300	+0.108%	129,388	+52.833%
2025-07-10	18.6000	18.600000	18.420000	18.5100	-0.054%	153,844	+52.998%
2025-07-09	18.5600	18.560000	18.350000	18.5200	+0.379%	185,628	+52.916%
2025-07-08	18.6300	18.630000	18.410000	18.4500	+0.217%	136,435	+53.496%
2025-07-07	18.6200	18.620000	18.290000	18.4100	-2.074%	193,932	+53.829%
2025-07-03	18.6900	18.830000	18.650000	18.8000	+0.642%	106,905	+50.638%
2025-07-02	18.4500	18.700000	18.410000	18.6800	+1.192%	188,178	+51.606%
2025-07-01	18.5500	18.550000	18.370000	18.4600	-0.966%	223,114	+53.413%
2025-06-30	18.5700	18.660000	18.377500	18.6400	+0.757%	216,653	+51.931%
2025-06-27	18.4200	18.591400	18.315000	18.5000	+0.434%	150,764	+53.081%
2025-06-26	18.5100	18.510000	18.099300	18.4200	-0.432%	135,818	+53.746%
2025-06-25	18.8000	18.849200	18.485000	18.5000	-1.386%	143,323	+53.081%
2025-06-24	18.5200	18.790000	18.460000	18.7600	+2.402%	116,510	+50.959%
2025-06-23	18.1600	18.329900	18.060000	18.3200	+0.992%	101,532	+54.585%
2025-06-20	18.2200	18.270000	18.090000	18.1400	-0.275%	122,235	+56.119%
2025-06-18	18.2000	18.300000	18.120000	18.1900	+0.331%	124,072	+55.690%
2025-06-17	18.2600	18.291400	18.090000	18.1300	-0.875%	158,305	+56.205%
2025-06-16	18.1600	18.360000	18.104400	18.2900	+2.122%	247,184	+54.839%
2025-06-13	18.0400	18.130000	17.850000	17.9100	-2.131%	124,872	+58.124%
2025-06-12	18.1500	18.330000	18.150000	18.3000	+0.494%	124,787	+54.754%
2025-06-11	18.3500	18.360000	18.130000	18.2100	-0.219%	140,204	+55.519%
2025-06-10	18.2100	18.250000	18.090000	18.2500	+0.829%	96,207	+55.178%
2025-06-09	18.1800	18.210000	18.050000	18.1000	+0.277%	251,231	+56.464%
2025-06-06	18.1300	18.199400	18.035200	18.0500	+0.166%	113,335	+56.898%
2025-06-05	18.2300	18.230000	17.940000	18.0200	+0.111%	147,569	+57.159%
2025-06-04	17.7000	18.040000	17.690000	18.0000	+2.099%	320,684	+57.333%
2025-06-03	17.5500	17.630000	17.390000	17.6300	+0.513%	133,039	+60.635%
2025-06-02	17.2600	17.540000	17.200600	17.5400	+1.858%	60,974	+61.460%
2025-05-30	17.2500	17.260000	17.030000	17.2200	-1.034%	121,604	+64.460%
2025-05-29	17.4400	17.460000	17.270000	17.4000	+0.520%	96,602	+62.759%
2025-05-28	17.4100	17.410000	17.240000	17.3100	-1.142%	168,692	+63.605%
2025-05-27	17.4500	17.600000	17.410000	17.5100	+1.155%	126,840	+61.736%
2025-05-23	17.2100	17.389600	17.190000	17.3100	-0.115%	84,485	+63.605%
2025-05-22	17.4400	17.475000	17.299400	17.3300	-0.745%	105,003	+63.416%
2025-05-21	17.5400	17.789900	17.430000	17.4600	-0.626%	133,878	+62.199%
2025-05-20	17.6000	17.619900	17.489200	17.5700	-0.227%	97,558	+61.184%
2025-05-19	17.3800	17.620000	17.370000	17.6100	+0.228%	236,182	+60.818%
2025-05-16	17.3700	17.590000	17.301000	17.5700	+1.855%	135,816	+61.184%
2025-05-15	17.1100	17.279900	17.085000	17.2500	+0.407%	143,549	+64.174%
2025-05-14	17.2200	17.360000	17.150000	17.1800	+0.292%	133,992	+64.843%
2025-05-13	17.2300	17.250000	17.000000	17.1300	-0.407%	125,316	+65.324%
2025-05-12	17.4100	17.410000	17.124600	17.2000	+1.475%	308,372	+64.651%
2025-05-09	16.9300	17.043000	16.920000	16.9500	+0.296%	47,346	+67.080%
2025-05-08	17.2100	17.210000	16.860000	16.9000	-0.177%	82,027	+67.574%
2025-05-07	17.1600	17.160000	16.842200	16.9300	-1.513%	91,362	+67.277%
2025-05-06	17.1600	17.250000	17.000000	17.1900	+0.058%	75,280	+64.747%
2025-05-05	17.1300	17.303200	17.040000	17.1800	+0.175%	110,180	+64.843%
2025-05-02	17.0300	17.225115	17.000100	17.1500	+2.327%	81,057	+65.131%
2025-05-01	16.7900	16.890700	16.720000	16.7600	+0.721%	61,833	+68.974%
2025-04-30	16.2700	16.660000	16.228700	16.6400	+1.217%	204,514	+70.192%
2025-04-29	16.2900	16.500000	16.250000	16.4400	+1.419%	60,841	+72.263%
2025-04-28	16.0800	16.220000	15.950000	16.2100	+0.558%	62,460	+74.707%
2025-04-25	15.9100	16.120000	15.880000	16.1200	+1.066%	53,761	+75.682%
2025-04-24	15.8600	16.030000	15.712300	15.9500	+1.013%	108,530	+77.555%
2025-04-23	16.0400	16.099900	15.650000	15.7900	+0.895%	75,334	+79.354%
2025-04-22	15.4300	15.740000	15.396800	15.6500	+2.087%	114,582	+80.958%
2025-04-21	15.8900	15.890000	15.050000	15.3300	-1.668%	78,589	+84.736%
2025-04-17	15.5000	15.749100	15.500000	15.5900	+1.630%	57,296	+81.655%
2025-04-16	15.5400	15.584900	15.210000	15.3400	-1.793%	81,165	+84.615%
2025-04-15	15.6500	15.781900	15.510000	15.6200	+0.064%	55,113	+81.306%
2025-04-14	15.7300	15.730000	15.475000	15.6100	+1.429%	159,974	+81.422%
2025-04-11	15.1500	15.390000	15.008000	15.3900	+1.651%	66,726	+84.016%
2025-04-10	15.1900	15.390000	14.758000	15.1400	-1.496%	144,513	+87.054%
2025-04-09	14.5200	15.490000	14.138500	15.3700	+6.514%	726,865	+84.255%
2025-04-08	15.3500	15.350000	14.200000	14.4300	-3.478%	280,891	+96.258%
2025-04-07	14.5000	15.400000	14.100000	14.9500	-1.385%	405,125	+89.431%
2025-04-04	15.8400	16.069000	15.140000	15.1600	-6.535%	743,061	+86.807%
2025-04-03	16.2200	16.590000	16.100000	16.2200	-2.289%	142,951	+74.599%
2025-04-02	16.4100	16.703600	16.410000	16.6000	+0.851%	63,805	+70.602%
2025-04-01	16.3800	16.520000	16.210000	16.4600	+1.230%	160,355	+72.053%
2025-03-31	16.1000	16.429400	16.000000	16.2600	-0.123%	362,497	+74.170%
2025-03-28	16.4950	16.580000	16.210000	16.2800	-2.046%	154,226	+73.956%
2025-03-27	16.7200	16.816300	16.570000	16.6200	-1.482%	132,301	+70.397%
2025-03-26	17.0200	17.050000	16.760000	16.8700	-0.998%	103,334	+67.872%
2025-03-25	17.2600	17.270000	16.980000	17.0400	-2.069%	111,833	+66.197%
2025-03-24	17.3200	17.476200	17.315900	17.4000	+0.636%	68,576	+62.759%
2025-03-21	17.1800	17.370000	17.090000	17.2900	-0.173%	138,336	+63.794%
2025-03-20	17.3800	17.462000	17.240000	17.3200	-0.688%	129,253	+63.510%
2025-03-19	17.4600	17.639900	17.300000	17.4400	-1.413%	243,936	+62.385%
2025-03-18	17.7900	17.800000	17.620000	17.6900	-1.558%	96,442	+60.090%
2025-03-17	17.7500	18.079700	17.750000	17.9700	+1.182%	250,843	+57.596%
2025-03-14	17.4400	17.800000	17.370100	17.7600	+3.738%	112,435	+59.459%
2025-03-13	17.3100	17.360000	17.050000	17.1200	-1.496%	345,759	+65.421%
2025-03-12	17.5200	17.536200	17.270000	17.3800	+0.695%	164,166	+62.946%
2025-03-11	17.2500	17.391600	17.040000	17.2600	+0.936%	133,987	+64.079%
2025-03-10	17.2900	17.377900	16.950300	17.1000	-1.893%	160,736	+65.614%
2025-03-07	17.2900	17.530000	17.110000	17.4300	+0.461%	99,852	+62.478%
2025-03-06	17.5800	17.690000	17.280000	17.3500	-3.127%	129,207	+63.228%
2025-03-05	17.5500	17.950500	17.500000	17.9100	+2.872%	113,018	+58.124%
2025-03-04	17.1400	17.630000	17.010000	17.4100	+0.986%	138,087	+62.665%
2025-03-03	17.8100	17.810000	17.110000	17.2400	-2.378%	175,312	+64.269%
2025-02-28	17.4600	17.690000	17.350000	17.6600	-0.282%	159,829	+60.362%
2025-02-27	18.0000	18.090000	17.656000	17.7100	-2.478%	409,761	+59.910%
2025-02-26	18.3100	18.360000	17.990000	18.1600	+0.442%	136,695	+55.947%
2025-02-25	18.2500	18.502100	18.060000	18.0800	-0.768%	250,469	+56.637%
2025-02-24	18.6000	18.633400	18.000000	18.2200	-3.547%	389,825	+55.434%
2025-02-21	19.4300	19.490000	18.780500	18.8900	-1.768%	299,782	+49.921%
2025-02-20	19.1900	19.299200	18.800000	19.2300	+2.233%	273,451	+47.270%
2025-02-19	18.5800	18.970000	18.500000	18.8100	+1.238%	301,883	+50.558%
2025-02-18	18.5200	18.635000	18.390100	18.5800	+2.144%	361,858	+52.422%

.dark-mode .sybLWk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sybLWk{ color: #333333; background-color: white; border: 2px solid #333333; }DTCRGlobal X Funds Global X Data Center & Digital Infrastructure ETFstock NASDAQ ETF

DTCR
Global X Funds Global X Data Center & Digital Infrastructure ETF
stock NASDAQ ETF