Dark

PTEC
Global X PropTech ETF
stock NASDAQ ETF

At Close

May 9, 2025

35.41USD-0.125%(-0.04)265

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-35.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	35.4300	35.4300	35.2800	35.4058	-0.125%	265	0.000%
2025-05-08	35.4500	35.4500	35.4500	35.4500	+0.226%	96	-0.125%
2025-05-07	35.3700	35.3700	35.3700	35.3700	+1.022%	21	+0.101%
2025-05-06	35.0123	35.0123	35.0123	35.0123	-0.803%	3	+1.124%
2025-05-05	35.2958	35.2958	35.2958	35.2958	-0.252%	1	+0.312%
2025-05-02	35.3850	35.3850	35.3850	35.3850	+1.793%	3	+0.059%
2025-05-01	34.7616	34.7616	34.7616	34.7616	+0.264%	5	+1.853%
2025-04-30	34.6700	34.6700	34.6700	34.6700	-0.687%	5	+2.122%
2025-04-29	34.9099	34.9099	34.9099	34.9099	+0.766%	3	+1.421%
2025-04-28	34.7395	34.7600	34.6050	34.6445	+0.419%	442	+2.197%
2025-04-25	34.5000	34.5000	34.5000	34.5000	-2.239%	12	+2.626%
2025-04-24	35.2900	35.2900	35.2900	35.2900	+3.308%	126	+0.328%
2025-04-23	34.1600	34.1600	34.1600	34.1600	+0.558%	24	+3.647%
2025-04-22	33.9703	33.9703	33.9703	33.9703	+2.722%	6	+4.226%
2025-04-21	33.0700	33.0700	33.0700	33.0700	-1.578%	23	+7.063%
2025-04-17	33.6003	33.6003	33.6003	33.6003	+0.400%	4	+5.373%
2025-04-16	33.4665	33.4665	33.4665	33.4665	-1.095%	26	+5.795%
2025-04-15	33.8370	33.8370	33.8370	33.8370	+0.496%	17	+4.636%
2025-04-14	33.6700	33.6700	33.6700	33.6700	+1.745%	17	+5.155%
2025-04-11	33.0924	33.0924	33.0924	33.0924	+1.698%	2	+6.991%
2025-04-10	32.6884	32.6884	32.5400	32.5400	-4.322%	623	+8.807%
2025-04-09	34.0100	34.0100	34.0100	34.0100	+10.065%	5	+4.104%
2025-04-08	30.9000	30.9000	30.9000	30.9000	-3.104%	11	+14.582%
2025-04-07	30.9800	31.8900	30.9800	31.8900	-0.778%	141	+11.025%
2025-04-04	32.1400	32.1400	32.1400	32.1400	-4.629%	37	+10.161%
2025-04-03	34.1200	34.1200	33.7000	33.7000	-2.872%	256	+5.062%
2025-04-02	34.6966	34.6966	34.6966	34.6966	+1.304%	32	+2.044%
2025-04-01	34.2500	34.2500	34.2500	34.2500	+1.271%	24	+3.375%
2025-03-31	33.8200	33.8200	33.8200	33.8200	-1.054%	47	+4.689%
2025-03-28	34.1802	34.1802	34.1802	34.1802	-1.826%	21	+3.586%
2025-03-27	34.8160	34.8160	34.8160	34.8160	-0.469%	0	+1.694%
2025-03-26	34.9800	34.9800	34.9800	34.9800	-0.935%	5	+1.217%
2025-03-25	35.3100	35.3100	35.3100	35.3100	+0.227%	3	+0.271%
2025-03-24	35.2300	35.2300	35.2300	35.2300	+1.758%	42	+0.499%
2025-03-21	34.6213	34.6213	34.6213	34.6213	-0.912%	2	+2.266%
2025-03-20	34.9400	34.9400	34.9400	34.9400	-0.453%	13	+1.333%
2025-03-19	35.0991	35.0991	35.0991	35.0991	+0.744%	9	+0.874%
2025-03-18	34.8400	34.8400	34.8400	34.8400	-2.157%	4	+1.624%
2025-03-17	35.6079	35.6079	35.6079	35.6079	+1.824%	78	-0.568%
2025-03-14	34.9700	34.9700	34.9700	34.9700	+3.986%	31	+1.246%
2025-03-13	33.6296	33.6296	33.6296	33.6296	-1.610%	2	+5.282%
2025-03-12	33.9000	34.1800	33.9000	34.1800	-0.084%	240	+3.586%
2025-03-11	34.2086	34.2086	34.2086	34.2086	-0.873%	1	+3.500%
2025-03-10	34.2500	34.5100	34.2500	34.5100	-3.684%	339	+2.596%
2025-03-07	35.8300	35.8300	35.8300	35.8300	-0.030%	89	-1.184%
2025-03-06	35.8407	35.8407	35.8407	35.8407	-1.806%	72	-1.213%
2025-03-05	35.8700	36.5000	35.8700	36.5000	+2.817%	217	-2.998%
2025-03-04	35.4600	35.4998	35.4600	35.4998	-0.337%	526	-0.265%
2025-03-03	35.6200	35.6200	35.6200	35.6200	-0.725%	136	-0.601%
2025-02-28	35.8800	35.8800	35.8800	35.8800	+0.981%	32	-1.322%
2025-02-27	35.5313	35.5313	35.5313	35.5313	-1.793%	134	-0.353%
2025-02-26	36.1800	36.1800	36.1800	36.1800	+1.430%	54	-2.140%
2025-02-25	35.6700	35.6700	35.6700	35.6700	+0.426%	3	-0.741%
2025-02-24	35.3233	35.5186	35.3233	35.5186	-0.555%	415	-0.318%
2025-02-21	35.7169	35.7169	35.7169	35.7169	-2.165%	4	-0.871%
2025-02-20	36.4800	36.5071	36.4800	36.5071	-0.742%	210	-3.017%
2025-02-19	36.7800	36.7800	36.7800	36.7800	-0.379%	155	-3.736%
2025-02-18	36.9200	36.9200	36.9200	36.9200	-0.485%	8	-4.101%
2025-02-14	36.9100	37.1000	36.8000	37.1000	+2.486%	741	-4.567%
2025-02-13	35.8201	36.2000	35.8000	36.2000	+0.948%	456	-2.194%
2025-02-12	35.8600	35.8600	35.8600	35.8600	-0.912%	20	-1.267%
2025-02-11	36.1900	36.1900	36.1900	36.1900	+0.222%	167	-2.167%
2025-02-10	36.1100	36.1100	36.1100	36.1100	+0.922%	313	-1.950%
2025-02-07	35.7800	35.7800	35.7800	35.7800	-0.243%	3	-1.046%
2025-02-06	35.8672	35.8672	35.8672	35.8672	+0.637%	39	-1.286%
2025-02-05	35.6400	35.6400	35.6400	35.6400	+0.350%	3	-0.657%
2025-02-04	35.5158	35.5158	35.5158	35.5158	+1.757%	8	-0.310%
2025-02-03	34.9025	34.9025	34.9025	34.9025	-0.986%	13	+1.442%
2025-01-31	35.2500	35.2500	35.2500	35.2500	-1.177%	82	+0.442%
2025-01-30	35.9600	35.9600	35.6700	35.6700	+1.122%	212	-0.741%
2025-01-29	35.2742	35.2742	35.2742	35.2742	-0.384%	128	+0.373%
2025-01-28	35.4100	35.4100	35.4100	35.4100	+0.568%	7	-0.012%
2025-01-27	34.8500	35.2100	34.8500	35.2100	+1.499%	324	+0.556%
2025-01-24	34.6900	34.6900	34.6900	34.6900	-0.393%	39	+2.063%
2025-01-23	34.8267	34.8267	34.8267	34.8267	+1.330%	14	+1.663%
2025-01-22	34.3697	34.3697	34.3697	34.3697	+0.195%	15	+3.015%
2025-01-21	34.3500	34.3500	34.3028	34.3028	+1.368%	358	+3.215%
2025-01-17	33.8400	33.8400	33.8400	33.8400	+0.774%	81	+4.627%
2025-01-16	33.5800	33.5800	33.5800	33.5800	+0.695%	63	+5.437%
2025-01-15	33.2750	33.3483	33.2750	33.3483	+2.547%	232	+6.170%
2025-01-14	32.5200	32.5200	32.5200	32.5200	+1.393%	153	+8.874%
2025-01-13	32.0733	32.0733	32.0733	32.0733	-1.028%	72	+10.390%
2025-01-10	32.4064	32.4064	32.4064	32.4064	-1.059%	19	+9.256%
2025-01-08	32.7531	32.7531	32.7531	32.7531	-0.265%	3	+8.099%
2025-01-07	32.8400	32.8400	32.8400	32.8400	-1.882%	46	+7.813%
2025-01-06	33.4700	33.4700	33.4700	33.4700	-0.119%	12	+5.784%
2025-01-03	33.5100	33.5100	33.5100	33.5100	+1.576%	37	+5.657%
2025-01-02	32.9900	32.9900	32.9900	32.9900	-0.513%	5	+7.323%
2024-12-31	33.1600	33.1600	33.1600	33.1600	-0.271%	11	+6.773%
2024-12-30	33.2500	33.2500	33.2500	33.2500	-1.015%	6	+6.484%
2024-12-27	33.5910	33.5910	33.5910	33.5910	-1.222%	3	+5.403%
2024-12-26	34.0064	34.0064	34.0064	34.0064	+0.343%	51	+4.115%
2024-12-24	33.8902	33.8902	33.8902	33.8902	+0.564%	2	+4.472%
2024-12-23	33.6800	33.7000	33.6800	33.7000	-0.089%	241	+5.062%
2024-12-20	33.7300	33.7300	33.7300	33.7300	+1.437%	5	+4.968%
2024-12-19	33.2522	33.2522	33.2522	33.2522	-0.651%	14	+6.477%
2024-12-18	33.4700	33.4700	33.4700	33.4700	-3.535%	107	+5.784%
2024-12-17	34.6964	34.6964	34.6964	34.6964	-0.612%	54	+2.045%
2024-12-16	34.7700	34.9100	34.7700	34.9100	+0.228%	347	+1.420%
2024-12-13	34.8306	34.8306	34.8306	34.8306	-1.858%	3	+1.651%
2024-12-12	35.5700	35.5700	35.4900	35.4900	-0.699%	255	-0.237%
2024-12-11	35.8600	35.8700	35.7400	35.7400	+0.506%	1,461	-0.935%
2024-12-10	35.5600	35.5600	35.5600	35.5600	-1.741%	101	-0.434%
2024-12-09	36.5500	36.5500	36.1900	36.1900	+0.640%	1,359	-2.167%
2024-12-06	36.1400	36.1400	35.9600	35.9600	-1.100%	185	-1.541%
2024-12-05	36.3600	36.3600	36.3600	36.3600	-1.093%	24	-2.624%
2024-12-04	36.7617	36.7617	36.7617	36.7617	+0.800%	37	-3.688%
2024-12-03	36.1500	36.4700	36.1400	36.4700	+0.785%	1,732	-2.918%
2024-12-02	36.1860	36.1860	36.1860	36.1860	-0.171%	56	-2.156%
2024-11-29	36.1900	36.2479	36.1900	36.2479	-0.127%	379	-2.323%
2024-11-27	36.2941	36.2941	36.2941	36.2941	+0.343%	60	-2.448%
2024-11-26	36.1700	36.1700	36.1700	36.1700	+0.333%	55	-2.113%
2024-11-25	36.1900	36.1900	36.0500	36.0500	+0.817%	207	-1.787%
2024-11-22	35.7579	35.7579	35.7579	35.7579	+1.448%	2	-0.985%
2024-11-21	35.2475	35.2475	35.2475	35.2475	+1.180%	35	+0.449%
2024-11-20	34.7500	34.8363	34.7500	34.8363	+0.480%	325	+1.635%
2024-11-19	34.6700	34.6700	34.6700	34.6700	+1.078%	48	+2.122%
2024-11-18	34.3003	34.3003	34.3003	34.3003	+0.558%	0	+3.223%
2024-11-15	34.0700	34.1100	34.0700	34.1100	-0.814%	113	+3.799%
2024-11-14	34.3900	34.3900	34.3900	34.3900	-1.007%	15	+2.954%
2024-11-13	34.7400	34.7400	34.7400	34.7400	-0.515%	12	+1.917%
2024-11-12	34.9200	34.9200	34.9200	34.9200	-1.247%	15	+1.391%
2024-11-11	35.3610	35.3610	35.3610	35.3610	+0.772%	14	+0.127%
2024-11-08	34.8700	35.0900	34.8700	35.0900	-1.543%	715	+0.900%
2024-11-07	35.6400	35.6400	35.6400	35.6400	+4.363%	5	-0.657%
2024-11-06	34.1500	34.1500	34.1500	34.1500	+0.117%	9	+3.677%
2024-11-05	34.1100	34.1100	34.1100	34.1100	+1.821%	15	+3.799%
2024-11-04	33.5000	33.5000	33.5000	33.5000	+0.843%	3	+5.689%
2024-11-01	33.2200	33.2200	33.2200	33.2200	+0.226%	3	+6.580%
2024-10-31	33.1100	33.1452	33.1100	33.1452	-0.852%	319	+6.820%
2024-10-30	33.4600	33.4600	33.4300	33.4300	-0.447%	146	+5.910%
2024-10-29	33.5800	33.5800	33.5800	33.5800	-0.327%	58	+5.437%
2024-10-28	33.6900	33.6900	33.6900	33.6900	+0.868%	6	+5.093%
2024-10-25	33.4000	33.4000	33.4000	33.4000	+0.432%	33	+6.005%
2024-10-24	33.2563	33.2563	33.2563	33.2563	+0.930%	71	+6.463%
2024-10-23	32.9500	32.9500	32.9500	32.9500	-1.948%	45	+7.453%
2024-10-22	33.7100	33.7100	33.6046	33.6046	-0.313%	211	+5.360%
2024-10-21	33.7100	33.7100	33.7100	33.7100	-1.663%	37	+5.031%
2024-10-18	34.2800	34.2800	34.2800	34.2800	+1.570%	105	+3.284%
2024-10-17	33.7500	33.7500	33.7500	33.7500	-1.887%	78	+4.906%
2024-10-16	34.3991	34.3991	34.3991	34.3991	+1.084%	77	+2.927%
2024-10-15	34.0303	34.0303	34.0303	34.0303	-1.002%	4	+4.042%
2024-10-14	34.3747	34.3747	34.3747	34.3747	+0.717%	9	+3.000%
2024-10-11	34.1300	34.1300	34.1300	34.1300	+1.759%	155	+3.738%
2024-10-10	33.5400	33.5400	33.5400	33.5400	-0.357%	3	+5.563%
2024-10-09	33.6600	33.6600	33.6600	33.6600	-0.208%	5	+5.187%
2024-10-08	33.7300	33.7300	33.7300	33.7300	-0.372%	3	+4.968%
2024-10-07	33.8559	33.8559	33.8559	33.8559	-1.667%	2	+4.578%
2024-10-04	34.4300	34.4300	34.4300	34.4300	+0.702%	4	+2.834%
2024-10-03	34.2900	34.2900	34.1900	34.1900	-0.437%	247	+3.556%
2024-10-02	34.3400	34.3400	34.3400	34.3400	+0.439%	4	+3.104%
2024-10-01	33.9900	34.1900	33.9900	34.1900	+0.855%	382	+3.556%
2024-09-30	33.7800	33.9000	33.7800	33.9000	-0.206%	196	+4.442%
2024-09-27	33.9700	33.9700	33.9700	33.9700	-0.088%	12	+4.227%
2024-09-26	33.9600	34.0000	33.9600	34.0000	+2.843%	342	+4.135%
2024-09-25	33.0600	33.0600	33.0600	33.0600	-1.636%	12	+7.096%
2024-09-24	33.6100	33.6100	33.6100	33.6100	+1.602%	4	+5.343%
2024-09-23	33.0800	33.0800	33.0800	33.0800	+0.517%	6	+7.031%
2024-09-20	32.9100	32.9100	32.9100	32.9100	-1.260%	5	+7.584%
2024-09-19	33.3300	33.3300	33.3300	33.3300	+3.221%	3	+6.228%
2024-09-18	32.2900	32.2900	32.2900	32.2900	+0.292%	3	+9.649%
2024-09-17	32.1959	32.1959	32.1959	32.1959	+0.332%	111	+9.970%
2024-09-16	32.0894	32.0894	32.0894	32.0894	+0.878%	0	+10.335%
2024-09-13	31.8100	31.8100	31.8100	31.8100	+1.355%	3	+11.304%
2024-09-12	31.3848	31.3848	31.3848	31.3848	+0.786%	192	+12.812%
2024-09-11	31.2400	31.2400	31.1400	31.1400	-0.448%	102	+13.699%
2024-09-10	31.3400	31.3400	31.2800	31.2800	-0.032%	303	+13.190%
2024-09-09	31.0700	31.2900	31.0700	31.2900	+1.197%	317	+13.154%
2024-09-06	30.9200	30.9200	30.9200	30.9200	-0.322%	2	+14.508%
2024-09-05	31.0200	31.0200	31.0200	31.0200	-0.261%	0	+14.139%
2024-09-04	31.1011	31.1011	31.1011	31.1011	-0.029%	1	+13.841%
2024-09-03	31.1100	31.1100	31.1100	31.1100	-1.426%	3	+13.808%
2024-08-30	31.5600	31.5600	31.5600	31.5600	+0.414%	3	+12.186%
2024-08-29	31.4300	31.4300	31.4300	31.4300	+0.931%	97	+12.650%
2024-08-28	31.1400	31.1400	31.1400	31.1400	-1.952%	7	+13.699%
2024-08-27	31.7600	31.7600	31.7600	31.7600	-0.382%	13	+11.479%
2024-08-26	31.9400	32.0000	31.8818	31.8818	+0.542%	947	+11.053%
2024-08-23	31.7100	31.7100	31.7100	31.7100	+1.765%	3	+11.655%
2024-08-22	31.1600	31.1600	31.1600	31.1600	-0.638%	2	+13.626%
2024-08-21	30.9800	31.3600	30.9800	31.3600	+1.951%	301	+12.901%
2024-08-20	30.7600	30.7600	30.7600	30.7600	-1.310%	8	+15.103%
2024-08-19	31.0120	31.1684	31.0120	31.1684	+1.725%	317	+13.595%
2024-08-16	30.6400	30.6400	30.6400	30.6400	0.000%	2	+15.554%
2024-08-15	30.6900	30.6900	30.6400	30.6400	+0.657%	129	+15.554%
2024-08-14	30.4400	30.4400	30.4400	30.4400	+0.595%	5	+16.313%
2024-08-13	30.2600	30.2600	30.2600	30.2600	+1.510%	3	+17.005%
2024-08-12	29.8703	29.8703	29.8100	29.8100	-0.101%	237	+18.772%
2024-08-09	29.8400	29.8400	29.8400	29.8400	+0.034%	3	+18.652%
2024-08-08	29.8300	29.8300	29.8300	29.8300	+3.111%	4	+18.692%
2024-08-07	29.0100	29.0100	28.9300	28.9300	-1.732%	124	+22.384%
2024-08-06	29.4400	29.4400	29.4400	29.4400	+0.204%	14	+20.264%
2024-08-05	29.3800	29.3800	29.3800	29.3800	-2.360%	134	+20.510%
2024-08-02	30.1900	30.1900	29.7400	30.0900	-2.779%	606	+17.666%
2024-08-01	30.9500	30.9500	30.9500	30.9500	-3.613%	6	+14.397%
2024-07-31	32.1100	32.1100	32.1100	32.1100	+1.102%	43	+10.264%
2024-07-30	31.7600	31.7600	31.7600	31.7600	-0.657%	51	+11.479%
2024-07-29	31.9700	31.9700	31.9700	31.9700	+0.047%	5	+10.747%
2024-07-26	31.9550	31.9550	31.9550	31.9550	+0.964%	35	+10.799%
2024-07-25	31.5901	31.6500	31.5901	31.6500	-0.284%	103	+11.867%
2024-07-24	31.7400	31.7400	31.7400	31.7400	-1.946%	41	+11.549%
2024-07-23	32.3700	32.3700	32.3700	32.3700	-1.100%	56	+9.378%
2024-07-22	32.7300	32.7300	32.7300	32.7300	+1.931%	3	+8.175%
2024-07-19	32.1100	32.1100	32.1100	32.1100	-0.527%	2	+10.264%
2024-07-18	32.2800	32.2800	32.2800	32.2800	-1.224%	50	+9.683%
2024-07-17	32.7700	32.7700	32.6800	32.6800	-0.880%	402	+8.341%
2024-07-16	32.6680	32.9700	32.6680	32.9700	+2.201%	111	+7.388%
2024-07-15	32.2600	32.2600	32.2600	32.2600	+0.062%	30	+9.751%
2024-07-12	32.2400	32.2400	32.2400	32.2400	+2.252%	14	+9.819%
2024-07-11	31.5300	31.5300	31.5300	31.5300	+1.285%	3	+12.292%
2024-07-10	31.1100	31.1300	31.1100	31.1300	+0.225%	434	+13.735%
2024-07-09	31.0600	31.0600	31.0600	31.0600	+0.615%	4	+13.992%
2024-07-08	31.2000	31.2000	30.8700	30.8700	-1.248%	454	+14.693%
2024-07-05	31.2100	31.2600	31.2100	31.2600	-0.064%	1,128	+13.262%
2024-07-03	31.0900	31.2800	31.0900	31.2800	+1.624%	217	+13.190%
2024-07-02	30.7800	30.7800	30.7800	30.7800	+0.293%	2	+15.029%
2024-07-01	30.7000	30.7000	30.6900	30.6900	+0.065%	1,353	+15.366%
2024-06-28	30.6700	30.6700	30.6700	30.6700	-0.260%	4	+15.441%
2024-06-27	30.7500	30.7500	30.7500	30.7500	+0.196%	102	+15.141%
2024-06-26	30.6900	30.6900	30.6900	30.6900	+0.098%	2	+15.366%
2024-06-25	30.7700	30.7700	30.6600	30.6600	-0.680%	152	+15.479%
2024-06-24	30.8700	30.8700	30.8700	30.8700	+0.292%	23	+14.693%
2024-06-21	30.7800	30.7800	30.7800	30.7800	+0.326%	2	+15.029%
2024-06-20	30.6000	30.6800	30.6000	30.6800	+0.294%	167	+15.404%
2024-06-18	30.5900	30.5900	30.5900	30.5900	+0.658%	3	+15.743%
2024-06-17	30.3900	30.3900	30.3900	30.3900	-0.686%	7	+16.505%
2024-06-14	30.6000	30.6000	30.6000	30.6000	-1.190%	18	+15.705%
2024-06-13	30.9685	30.9685	30.9685	30.9685	-1.562%	14	+14.328%
2024-06-12	31.3500	31.5300	31.3500	31.4600	+1.977%	1,453	+12.542%
2024-06-11	30.8500	30.8500	30.8500	30.8500	-0.484%	9	+14.768%
2024-06-10	31.0000	31.0000	31.0000	31.0000	+0.911%	53	+14.212%
2024-06-07	30.7200	30.7200	30.7200	30.7200	-1.978%	2	+15.253%
2024-06-06	31.3400	31.3400	31.3400	31.3400	+0.578%	8	+12.973%
2024-06-05	31.1900	31.1900	31.1600	31.1600	+2.365%	205	+13.626%
2024-06-04	30.4400	30.4400	30.4400	30.4400	-0.393%	37	+16.313%
2024-06-03	30.4150	30.5600	30.4150	30.5600	-0.098%	124	+15.857%
2024-05-31	30.4700	30.5900	30.4700	30.5900	-0.363%	240	+15.743%
2024-05-30	30.7016	30.7016	30.7016	30.7016	+0.005%	68	+15.322%
2024-05-29	30.7000	30.7000	30.7000	30.7000	-1.666%	20	+15.328%
2024-05-28	31.2400	31.2700	31.2200	31.2200	-0.128%	567	+13.407%
2024-05-24	31.2000	31.3100	31.2000	31.2600	+0.321%	602	+13.262%
2024-05-23	31.1600	31.1600	31.1600	31.1600	-2.289%	22	+13.626%
2024-05-22	31.8898	31.8898	31.8898	31.8898	-0.837%	0	+11.025%
2024-05-21	32.1400	32.2337	32.1100	32.1590	-0.282%	709	+10.096%
2024-05-20	32.1800	32.2700	32.1800	32.2500	-0.155%	589	+9.785%
2024-05-17	32.3000	32.3000	32.3000	32.3000	0.000%	18	+9.615%
2024-05-16	32.3100	32.3100	32.3000	32.3000	-0.093%	349	+9.615%
2024-05-15	32.3300	32.3300	32.3300	32.3300	+2.375%	132	+9.514%
2024-05-14	31.5300	31.7300	31.5300	31.5800	+0.477%	5,262	+12.115%
2024-05-13	31.4300	31.4300	31.4300	31.4300	+0.362%	8	+12.650%
2024-05-10	31.3166	31.3166	31.3166	31.3166	-0.961%	0	+13.058%
2024-05-09	31.6206	31.6206	31.6206	31.6206	+0.574%	1	+11.971%
2024-05-08	31.4400	31.4400	31.4400	31.4400	-0.758%	3	+12.614%
2024-05-07	31.6800	31.6800	31.6800	31.6800	+0.476%	2	+11.761%
2024-05-06	31.5298	31.5298	31.5298	31.5298	+1.256%	5	+12.293%
2024-05-03	31.1388	31.1388	31.1388	31.1388	+1.429%	2	+13.703%
2024-05-02	30.7000	30.7000	30.7000	30.7000	+2.986%	20	+15.328%
2024-05-01	29.8100	29.8100	29.8100	29.8100	-0.733%	11	+18.772%
2024-04-30	30.0300	30.0300	30.0300	30.0300	-1.766%	6	+17.901%
2024-04-29	30.5700	30.5700	30.5700	30.5700	+0.559%	11	+15.819%
2024-04-26	30.4000	30.4000	30.4000	30.4000	+2.116%	6	+16.466%
2024-04-25	29.7100	29.7700	29.7100	29.7700	-0.634%	308	+18.931%
2024-04-24	29.9200	29.9600	29.9200	29.9600	+0.301%	308	+18.177%
2024-04-23	29.8700	29.8700	29.8700	29.8700	+2.325%	5	+18.533%
2024-04-22	29.1914	29.1914	29.1914	29.1914	+2.570%	2	+21.288%
2024-04-19	28.4600	28.4600	28.4600	28.4600	-0.735%	5	+24.405%
2024-04-18	28.6707	28.6707	28.6707	28.6707	-0.777%	6	+23.491%
2024-04-17	28.8953	28.8953	28.8953	28.8953	-0.327%	2	+22.531%
2024-04-16	29.0900	29.0900	28.9900	28.9900	-0.787%	406	+22.131%
2024-04-15	29.2200	29.2200	29.2200	29.2200	-1.517%	8	+21.170%
2024-04-12	29.6700	29.6700	29.6700	29.6700	-3.253%	5	+19.332%
2024-04-11	30.6677	30.6677	30.6677	30.6677	+0.550%	4	+15.450%
2024-04-10	30.9100	30.9100	30.5000	30.5000	-2.953%	204	+16.085%
2024-04-09	31.4282	31.4282	31.4282	31.4282	+0.602%	1	+12.656%
2024-04-08	31.2400	31.2400	31.2400	31.2400	-0.064%	5	+13.335%
2024-04-05	31.2600	31.2600	31.2600	31.2600	+0.823%	6	+13.262%
2024-04-04	31.0049	31.0049	31.0049	31.0049	-0.793%	16	+14.194%
2024-04-03	31.2526	31.2526	31.2526	31.2526	+0.169%	3	+13.289%
2024-04-02	31.4100	31.4100	31.1900	31.2000	-1.678%	420	+13.480%
2024-04-01	31.7325	31.7325	31.7325	31.7325	-1.112%	3	+11.576%
2024-03-28	32.0894	32.0894	32.0894	32.0894	+0.123%	0	+10.335%
2024-03-27	32.0500	32.0500	32.0500	32.0500	+0.219%	2	+10.471%
2024-03-26	31.9800	31.9800	31.9800	31.9800	+0.566%	1	+10.712%
2024-03-25	31.8000	31.8000	31.8000	31.8000	-0.308%	3	+11.339%
2024-03-22	31.8981	31.8981	31.8981	31.8981	-0.722%	0	+10.997%
2024-03-21	32.1300	32.1300	32.1300	32.1300	+0.532%	5	+10.195%
2024-03-20	31.9600	31.9600	31.9600	31.9600	+2.109%	6	+10.782%
2024-03-19	31.3000	31.3000	31.3000	31.3000	+0.224%	5	+13.118%
2024-03-18	31.2300	31.2300	31.2300	31.2300	+0.893%	4	+13.371%
2024-03-15	30.9535	30.9535	30.9535	30.9535	-0.949%	1	+14.384%
2024-03-14	31.2500	31.2500	31.2500	31.2500	-0.636%	4	+13.299%
2024-03-13	31.4500	31.4500	31.4500	31.4500	-0.475%	5	+12.578%
2024-03-12	31.6000	31.6000	31.6000	31.6000	+0.958%	4	+12.044%
2024-03-11	31.3000	31.3000	31.3000	31.3000	+0.185%	6	+13.118%
2024-03-08	31.2421	31.2421	31.2421	31.2421	+0.489%	5	+13.327%
2024-03-07	31.0900	31.0900	31.0900	31.0900	+0.064%	4	+13.882%
2024-03-06	31.0700	31.0700	31.0700	31.0700	+1.205%	5	+13.955%
2024-03-05	30.7000	30.7000	30.7000	30.7000	-1.854%	2	+15.328%
2024-03-04	31.2800	31.2800	31.2800	31.2800	-0.730%	9	+13.190%
2024-03-01	31.5100	31.5100	31.5100	31.5100	+0.735%	8	+12.364%
2024-02-29	31.2800	31.2800	31.2800	31.2800	+0.699%	3	+13.190%
2024-02-28	31.0630	31.0630	31.0630	31.0630	+0.333%	0	+13.981%
2024-02-27	30.9600	30.9600	30.9600	30.9600	+0.963%	4	+14.360%
2024-02-26	30.6647	30.6647	30.6647	30.6647	+0.327%	0	+15.461%
2024-02-23	30.5648	30.5648	30.5648	30.5648	+0.656%	0	+15.838%
2024-02-22	30.3656	30.3656	30.3656	30.3656	+1.151%	1	+16.598%
2024-02-21	30.0200	30.0200	30.0200	30.0200	-0.989%	4	+17.941%
2024-02-20	30.3200	30.3200	30.3200	30.3200	-1.109%	4	+16.774%
2024-02-16	30.7800	30.7900	30.6600	30.6600	-0.873%	1,403	+15.479%
2024-02-15	30.9300	30.9300	30.9300	30.9300	+1.693%	23	+14.471%
2024-02-14	30.4151	30.4151	30.4151	30.4151	+3.242%	3	+16.409%
2024-02-13	29.6500	29.6500	29.4300	29.4600	-2.951%	1,402	+20.183%
2024-02-12	30.3557	30.3557	30.3557	30.3557	+1.118%	1	+16.636%
2024-02-09	30.0200	30.0200	30.0200	30.0200	+0.234%	4	+17.941%
2024-02-08	29.9500	29.9500	29.9500	29.9500	+0.842%	8	+18.216%
2024-02-07	29.7000	29.7000	29.7000	29.7000	-0.067%	14	+19.211%
2024-02-06	29.7200	29.7200	29.7200	29.7200	+1.364%	6	+19.131%
2024-02-05	29.7300	29.7300	29.3200	29.3200	-2.071%	406	+20.756%
2024-02-02	29.7500	29.9400	29.7500	29.9400	-0.462%	202	+18.256%
2024-02-01	30.0789	30.0789	30.0789	30.0789	+1.515%	17	+17.710%
2024-01-31	29.6300	29.6300	29.6300	29.6300	-1.365%	27	+19.493%
2024-01-30	30.0400	30.0400	30.0400	30.0400	-0.332%	2	+17.862%
2024-01-29	29.9500	30.1400	29.9500	30.1400	+1.790%	162	+17.471%
2024-01-26	29.6100	29.6100	29.6100	29.6100	+1.858%	2	+19.574%
2024-01-25	29.0700	29.0700	29.0700	29.0700	+0.588%	7	+21.795%
2024-01-24	28.9000	28.9000	28.9000	28.9000	-0.240%	5	+22.511%
2024-01-23	28.9696	28.9696	28.9696	28.9696	+0.137%	0	+22.217%
2024-01-22	28.9300	28.9300	28.9300	28.9300	+1.759%	8	+22.384%
2024-01-19	28.4300	28.4300	28.4300	28.4300	+2.046%	52	+24.537%
2024-01-18	27.8600	27.8600	27.8600	27.8600	+0.324%	3	+27.085%
2024-01-17	27.6700	27.7900	27.6700	27.7700	-0.680%	404	+27.497%
2024-01-16	27.9600	27.9600	27.9600	27.9600	-2.782%	3	+26.630%
2024-01-12	29.0200	29.0468	28.7600	28.7600	-0.174%	1,004	+23.108%
2024-01-11	28.8100	28.8100	28.8100	28.8100	-0.208%	2	+22.894%
2024-01-10	28.8700	28.8700	28.8700	28.8700	-0.104%	9	+22.639%
2024-01-09	28.7000	28.9000	28.7000	28.9000	-0.057%	406	+22.511%
2024-01-08	28.9164	28.9164	28.9164	28.9164	+2.034%	2	+22.442%
2024-01-05	28.3400	28.3400	28.3400	28.3400	-0.411%	52	+24.932%
2024-01-04	28.4570	28.4570	28.4570	28.4570	-0.468%	6	+24.419%
2024-01-03	29.0400	29.0400	28.5907	28.5907	-2.388%	743	+23.837%
2024-01-02	29.2900	29.2900	29.2900	29.2900	-2.691%	3	+20.880%
2023-12-29	30.3600	30.3600	30.1000	30.1000	-0.481%	681	+17.627%
2023-12-28	30.2456	30.2456	30.2456	30.2456	-2.371%	1	+17.061%
2023-12-27	30.9800	30.9800	30.9800	30.9800	+0.744%	9	+14.286%
2023-12-26	30.7513	30.7513	30.7513	30.7513	+0.527%	1	+15.136%
2023-12-22	30.5900	30.5900	30.5900	30.5900	+0.526%	2	+15.743%
2023-12-21	30.4300	30.4300	30.4300	30.4300	+2.251%	2	+16.352%
2023-12-20	29.7600	29.7600	29.7600	29.7600	-2.558%	14	+18.971%
2023-12-19	30.5411	30.5411	30.5411	30.5411	+1.600%	1	+15.928%
2023-12-18	30.0600	30.0600	30.0600	30.0600	+0.569%	37	+17.784%
2023-12-15	29.8900	29.8900	29.8900	29.8900	-0.818%	3	+18.454%
2023-12-14	30.1366	30.1366	30.1366	30.1366	+2.996%	5	+17.484%
2023-12-13	29.2600	29.2600	29.2600	29.2600	+2.595%	2	+21.004%
2023-12-12	28.5200	28.5200	28.5200	28.5200	+0.849%	52	+24.144%
2023-12-11	28.2800	28.2800	28.2800	28.2800	+0.284%	2	+25.197%
2023-12-08	28.2000	28.2000	28.2000	28.2000	+0.284%	2	+25.552%
2023-12-07	28.1200	28.1200	28.1200	28.1200	+0.644%	3	+25.910%
2023-12-06	27.9400	27.9400	27.9400	27.9400	+0.107%	4	+26.721%
2023-12-05	27.9100	27.9100	27.9100	27.9100	-0.535%	2	+26.857%
2023-12-04	28.0900	28.0900	28.0600	28.0600	-0.036%	123	+26.179%
2023-12-01	28.0700	28.0700	28.0700	28.0700	+3.199%	5	+26.134%
2023-11-30	27.2000	27.2000	27.2000	27.2000	-1.091%	2	+30.168%
2023-11-29	27.4600	27.5000	27.4600	27.5000	+0.825%	317	+28.748%
2023-11-28	27.2750	27.2750	27.2750	27.2750	+0.184%	20	+29.810%
2023-11-27	27.2250	27.2250	27.2250	27.2250	-0.055%	15	+30.049%
2023-11-24	27.2400	27.2400	27.2400	27.2400	+0.964%	4	+29.977%
2023-11-22	26.9500	26.9800	26.9500	26.9800	+0.597%	399	+31.230%
2023-11-21	27.0300	27.0300	26.8200	26.8200	-1.288%	403	+32.013%
2023-11-20	27.1700	27.1700	27.1700	27.1700	+1.022%	2	+30.312%
2023-11-17	26.9216	26.9216	26.8950	26.8950	+0.806%	179	+31.645%
2023-11-16	26.6800	26.6800	26.6800	26.6800	-1.695%	4	+32.705%

.dark-mode .BnhycB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnhycB{ color: #333333; background-color: white; border: 2px solid #333333; }PTECGlobal X PropTech ETFstock NASDAQ ETF

PTEC
Global X PropTech ETF
stock NASDAQ ETF