Global X Data Center & Digital Infrastructure ETF (DTCR)

Historical Prices For Global X Data Center & Digital Infrastructure ETF (DTCR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	18.69	18.83	18.65	18.80	106,905	18.80
7/02/2025	18.45	18.70	18.41	18.68	188,178	18.68
7/01/2025	18.55	18.55	18.37	18.46	223,114	18.46
6/30/2025	18.57	18.66	18.38	18.64	216,378	18.64
6/27/2025	18.42	18.59	18.32	18.50	150,764	18.50
6/26/2025	18.51	18.51	18.10	18.42	135,602	18.32
6/25/2025	18.80	18.85	18.48	18.50	143,323	18.40
6/24/2025	18.52	18.79	18.46	18.76	116,510	18.66
6/23/2025	18.16	18.33	18.06	18.32	100,531	18.22
6/20/2025	18.22	18.27	18.09	18.14	122,235	18.04
6/18/2025	18.20	18.30	18.12	18.19	124,072	18.09
6/17/2025	18.26	18.29	18.09	18.13	157,609	18.03
6/16/2025	18.16	18.36	18.10	18.29	247,184	18.19
6/13/2025	18.04	18.13	17.85	17.91	124,872	17.82
6/12/2025	18.15	18.33	18.15	18.30	124,787	18.20
6/11/2025	18.35	18.36	18.13	18.21	140,204	18.11
6/10/2025	18.21	18.25	18.09	18.25	95,114	18.15
6/09/2025	18.18	18.21	18.05	18.10	251,231	18.00
6/06/2025	18.13	18.20	18.04	18.05	113,335	17.95
6/05/2025	18.23	18.23	17.94	18.02	147,569	17.93
6/04/2025	17.70	18.04	17.69	18.00	320,534	17.91
6/03/2025	17.55	17.63	17.39	17.63	133,038	17.54
6/02/2025	17.26	17.54	17.20	17.54	60,974	17.45
5/30/2025	17.25	17.26	17.03	17.22	121,604	17.13
5/29/2025	17.44	17.46	17.27	17.40	96,552	17.31
5/28/2025	17.41	17.41	17.24	17.31	168,692	17.22
5/27/2025	17.45	17.60	17.41	17.51	126,639	17.42
5/23/2025	17.21	17.39	17.19	17.31	84,485	17.22
5/22/2025	17.44	17.48	17.30	17.33	105,000	17.24
5/21/2025	17.54	17.79	17.43	17.46	133,878	17.37
5/20/2025	17.60	17.62	17.49	17.57	97,558	17.48
5/19/2025	17.38	17.62	17.37	17.61	236,182	17.52
5/16/2025	17.37	17.59	17.30	17.57	135,816	17.48
5/15/2025	17.11	17.28	17.09	17.25	143,549	17.16
5/14/2025	17.22	17.36	17.15	17.18	133,990	17.09
5/13/2025	17.23	17.25	17.00	17.13	125,316	17.04
5/12/2025	17.41	17.41	17.12	17.20	308,372	17.11
5/09/2025	16.93	17.04	16.92	16.95	47,346	16.86
5/08/2025	17.21	17.21	16.86	16.90	82,027	16.81
5/07/2025	17.16	17.16	16.84	16.93	91,362	16.84
5/06/2025	17.16	17.25	17.00	17.19	75,280	17.10
5/05/2025	17.13	17.30	17.04	17.18	110,180	17.09
5/02/2025	17.03	17.23	17.00	17.15	81,057	17.06
5/01/2025	16.79	16.89	16.72	16.76	61,810	16.67
4/30/2025	16.27	16.66	16.23	16.64	204,514	16.55
4/29/2025	16.29	16.50	16.25	16.44	60,840	16.35
4/28/2025	16.08	16.22	15.95	16.21	62,460	16.12
4/25/2025	15.91	16.12	15.88	16.12	53,761	16.04
4/24/2025	15.86	16.03	15.71	15.95	108,530	15.87
4/23/2025	16.04	16.10	15.65	15.79	75,334	15.71
4/22/2025	15.43	15.74	15.40	15.65	114,582	15.57
4/21/2025	15.89	15.89	15.05	15.33	78,589	15.25
4/17/2025	15.50	15.75	15.50	15.59	57,296	15.51
4/16/2025	15.54	15.58	15.21	15.34	81,165	15.26
4/15/2025	15.65	15.78	15.51	15.62	55,113	15.54
4/14/2025	15.73	15.73	15.47	15.61	159,972	15.53
4/11/2025	15.15	15.39	15.01	15.39	66,726	15.31
4/10/2025	15.19	15.39	14.76	15.14	144,513	15.06
4/09/2025	14.52	15.49	14.14	15.37	726,740	15.29
4/08/2025	15.35	15.35	14.20	14.43	280,889	14.35
4/07/2025	14.50	15.40	14.10	14.95	405,091	14.87
4/04/2025	15.84	16.07	15.14	15.21	743,061	15.13