Global X Data Center Digital Infrastructure ETF (DTCR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.39 | 28.45 | 28.02 | 28.31 | +1.18% | 555,000 |
| 2026-08-06 | 28.05 | 28.33 | 27.82 | 27.98 | -0.78% | 1,470,300 |
| 2026-08-05 | 28.60 | 28.66 | 27.86 | 28.20 | -1.71% | 1,125,700 |
| 2026-08-04 | 27.98 | 28.76 | 27.84 | 28.69 | +3.20% | 1,160,200 |
| 2026-08-03 | 27.35 | 27.94 | 27.06 | 27.80 | +1.31% | 726,200 |
| 2026-07-31 | 28.19 | 28.27 | 27.31 | 27.44 | -0.90% | 653,800 |
| 2026-07-30 | 27.35 | 27.77 | 27.24 | 27.69 | +4.25% | 1,552,800 |
| 2026-07-29 | 27.08 | 27.28 | 26.25 | 26.56 | -2.39% | 1,106,400 |
| 2026-07-28 | 27.21 | 27.55 | 27.07 | 27.21 | -1.73% | 802,000 |
| 2026-07-27 | 28.40 | 28.41 | 27.40 | 27.69 | -1.49% | 812,300 |
| 2026-07-24 | 28.36 | 28.79 | 28.07 | 28.11 | -0.60% | 580,300 |
| 2026-07-23 | 28.22 | 28.68 | 28.16 | 28.28 | -0.77% | 552,100 |
| 2026-07-22 | 28.19 | 28.73 | 28.13 | 28.50 | +0.67% | 580,300 |
| 2026-07-21 | 28.13 | 28.44 | 28.08 | 28.31 | +2.57% | 693,209 |
| 2026-07-20 | 27.66 | 28.00 | 27.54 | 27.60 | +0.73% | 767,701 |
| 2026-07-17 | 27.07 | 27.66 | 26.77 | 27.40 | -0.51% | 791,700 |
| 2026-07-16 | 27.99 | 28.07 | 27.41 | 27.54 | -2.75% | 1,161,800 |
| 2026-07-15 | 28.63 | 28.74 | 27.86 | 28.32 | -0.74% | 933,200 |
| 2026-07-14 | 28.89 | 28.90 | 28.27 | 28.53 | +0.49% | 955,500 |
| 2026-07-13 | 28.69 | 28.80 | 28.30 | 28.39 | -2.91% | 855,400 |
| 2026-07-10 | 29.03 | 29.29 | 28.93 | 29.24 | +0.45% | 608,400 |
| 2026-07-09 | 29.08 | 29.33 | 28.96 | 29.11 | +1.82% | 1,571,500 |
| 2026-07-08 | 28.04 | 28.60 | 27.98 | 28.59 | +1.17% | 1,231,000 |
| 2026-07-07 | 28.24 | 28.48 | 27.92 | 28.26 | -1.60% | 1,865,300 |
| 2026-07-06 | 28.90 | 29.00 | 28.64 | 28.72 | +0.91% | 1,546,400 |
| 2026-07-02 | 29.33 | 29.61 | 28.13 | 28.46 | -3.49% | 9,154,000 |
| 2026-07-01 | 29.82 | 30.00 | 29.42 | 29.49 | -2.90% | 1,104,100 |
| 2026-06-30 | 30.21 | 30.57 | 30.11 | 30.37 | -0.20% | 1,590,800 |
| 2026-06-29 | 30.64 | 30.79 | 29.71 | 30.43 | -0.81% | 1,046,500 |
| 2026-06-26 | 30.52 | 30.95 | 30.36 | 30.68 | -1.26% | 3,019,300 |
| 2026-06-25 | 31.89 | 31.99 | 30.59 | 31.07 | +0.10% | 1,276,600 |
| 2026-06-24 | 31.68 | 31.72 | 30.67 | 31.04 | -1.40% | 1,321,500 |
| 2026-06-23 | 31.32 | 31.89 | 31.20 | 31.48 | -3.02% | 1,430,000 |
| 2026-06-22 | 32.40 | 32.61 | 32.05 | 32.46 | +1.69% | 2,394,100 |
| 2026-06-18 | 32.02 | 32.34 | 31.86 | 31.92 | +1.85% | 5,711,900 |
| 2026-06-17 | 31.84 | 32.01 | 31.29 | 31.34 | -0.32% | 1,201,700 |
| 2026-06-16 | 31.91 | 32.20 | 31.41 | 31.44 | -1.50% | 2,300,200 |
| 2026-06-15 | 31.88 | 32.06 | 31.71 | 31.92 | +2.44% | 1,206,300 |
| 2026-06-12 | 30.91 | 31.47 | 30.87 | 31.16 | +0.23% | 696,700 |
| 2026-06-11 | 30.19 | 31.14 | 30.02 | 31.09 | +3.56% | 1,023,400 |
| 2026-06-10 | 30.69 | 30.90 | 30.00 | 30.02 | -2.88% | 965,500 |
| 2026-06-09 | 31.61 | 31.72 | 29.99 | 30.91 | -0.23% | 1,893,700 |
| 2026-06-08 | 31.34 | 31.40 | 30.92 | 30.98 | +1.11% | 747,200 |
| 2026-06-05 | 31.70 | 31.72 | 30.52 | 30.64 | -5.52% | 1,734,200 |
| 2026-06-04 | 31.78 | 32.58 | 31.32 | 32.43 | +0.75% | 1,130,300 |
| 2026-06-03 | 32.74 | 32.79 | 32.17 | 32.19 | -0.74% | 1,097,800 |
| 2026-06-02 | 32.08 | 32.45 | 32.02 | 32.43 | +2.14% | 1,902,700 |
| 2026-06-01 | 31.41 | 31.95 | 31.22 | 31.75 | +0.51% | 2,424,600 |
| 2026-05-29 | 31.80 | 31.80 | 31.45 | 31.59 | -0.19% | 1,380,000 |
| 2026-05-28 | 31.31 | 31.87 | 31.07 | 31.65 | +1.25% | 910,300 |
| 2026-05-27 | 31.50 | 31.68 | 31.00 | 31.26 | +0.45% | 1,916,500 |
| 2026-05-26 | 31.21 | 31.22 | 30.96 | 31.12 | +2.13% | 1,418,900 |
| 2026-05-22 | 30.63 | 30.64 | 30.35 | 30.47 | -0.26% | 959,000 |
| 2026-05-21 | 30.09 | 30.57 | 30.00 | 30.55 | +1.50% | 1,796,300 |
| 2026-05-20 | 29.63 | 30.14 | 29.63 | 30.10 | +1.96% | 916,100 |
| 2026-05-19 | 29.25 | 29.79 | 29.05 | 29.52 | -0.17% | 944,000 |
| 2026-05-18 | 29.91 | 29.92 | 29.17 | 29.57 | -0.30% | 959,900 |
| 2026-05-15 | 29.98 | 29.99 | 29.46 | 29.66 | -3.10% | 1,065,700 |
| 2026-05-14 | 30.68 | 30.90 | 30.45 | 30.61 | -0.42% | 1,464,600 |
| 2026-05-13 | 30.78 | 30.87 | 30.35 | 30.74 | +1.32% | 1,221,300 |
| 2026-05-12 | 30.50 | 30.53 | 29.75 | 30.34 | -1.72% | 1,066,400 |
| 2026-05-11 | 30.70 | 31.11 | 30.56 | 30.87 | +1.48% | 1,448,600 |
| 2026-05-08 | 30.12 | 30.46 | 30.03 | 30.42 | +2.15% | 2,260,500 |
| 2026-05-07 | 30.28 | 30.37 | 29.61 | 29.78 | -1.75% | 1,326,500 |
| 2026-05-06 | 29.95 | 30.32 | 29.78 | 30.31 | +3.06% | 1,684,100 |
| 2026-05-05 | 29.23 | 29.49 | 29.13 | 29.41 | +1.69% | 1,648,300 |
| 2026-05-04 | 28.98 | 29.16 | 28.75 | 28.92 | +0.07% | 1,703,800 |
| 2026-05-01 | 28.84 | 29.02 | 28.65 | 28.90 | +0.21% | 1,603,900 |
| 2026-04-30 | 28.21 | 28.84 | 28.21 | 28.84 | +2.23% | 912,100 |
| 2026-04-29 | 28.05 | 28.23 | 27.96 | 28.21 | +0.46% | 613,300 |
| 2026-04-28 | 28.09 | 28.09 | 27.82 | 28.08 | -1.23% | 1,119,100 |
| 2026-04-27 | 28.93 | 28.99 | 28.38 | 28.43 | -1.46% | 1,238,000 |
| 2026-04-24 | 28.97 | 29.06 | 28.79 | 28.85 | +1.44% | 1,632,500 |
| 2026-04-23 | 28.33 | 28.62 | 28.07 | 28.44 | +1.21% | 919,800 |
| 2026-04-22 | 28.10 | 28.17 | 27.90 | 28.10 | +1.44% | 941,200 |
| 2026-04-21 | 28.20 | 28.40 | 27.66 | 27.70 | -1.46% | 916,800 |
| 2026-04-20 | 28.09 | 28.24 | 27.93 | 28.11 | +0.25% | 747,900 |
| 2026-04-17 | 27.77 | 28.12 | 27.74 | 28.04 | +1.96% | 785,600 |
| 2026-04-16 | 27.34 | 27.52 | 27.17 | 27.50 | +1.51% | 844,300 |
| 2026-04-15 | 27.16 | 27.18 | 26.93 | 27.09 | -0.18% | 740,900 |
| 2026-04-14 | 26.91 | 27.14 | 26.70 | 27.14 | +1.80% | 1,113,200 |
| 2026-04-13 | 26.20 | 26.68 | 26.12 | 26.66 | +1.37% | 1,044,600 |
| 2026-04-10 | 26.22 | 26.42 | 26.19 | 26.30 | +1.04% | 600,600 |
| 2026-04-09 | 25.74 | 26.18 | 25.68 | 26.03 | +0.85% | 594,200 |
| 2026-04-08 | 25.79 | 25.88 | 25.48 | 25.81 | +3.65% | 766,700 |
| 2026-04-07 | 24.90 | 24.98 | 24.59 | 24.90 | -0.04% | 421,000 |
| 2026-04-06 | 24.65 | 24.96 | 24.63 | 24.91 | +1.26% | 545,200 |
| 2026-04-02 | 23.82 | 24.68 | 23.80 | 24.60 | +1.07% | 1,332,500 |
| 2026-04-01 | 24.21 | 24.59 | 24.19 | 24.34 | +1.59% | 415,800 |
| 2026-03-31 | 23.22 | 23.98 | 23.22 | 23.96 | +3.90% | 542,100 |
| 2026-03-30 | 23.56 | 23.62 | 22.92 | 23.06 | -1.37% | 487,500 |
| 2026-03-27 | 23.48 | 23.57 | 23.29 | 23.38 | -0.93% | 414,900 |
| 2026-03-26 | 23.82 | 23.99 | 23.57 | 23.60 | -2.40% | 604,100 |
| 2026-03-25 | 24.23 | 24.44 | 24.07 | 24.18 | +0.92% | 655,400 |
| 2026-03-24 | 24.07 | 24.25 | 23.94 | 23.96 | -1.28% | 620,400 |
| 2026-03-23 | 24.27 | 24.45 | 24.01 | 24.27 | +1.12% | 813,000 |
| 2026-03-20 | 24.87 | 24.89 | 23.90 | 24.00 | -4.27% | 737,800 |
| 2026-03-19 | 24.71 | 25.14 | 24.52 | 25.07 | +0.40% | 554,400 |
| 2026-03-18 | 25.39 | 25.40 | 24.95 | 24.97 | -1.11% | 713,800 |
| 2026-03-17 | 25.30 | 25.46 | 25.21 | 25.25 | +0.00% | 590,400 |
| 2026-03-16 | 25.34 | 25.50 | 25.22 | 25.25 | +1.00% | 528,800 |
| 2026-03-13 | 25.11 | 25.36 | 24.93 | 25.00 | +0.48% | 475,200 |
| 2026-03-12 | 25.15 | 25.18 | 24.86 | 24.88 | -2.12% | 465,400 |
| 2026-03-11 | 25.38 | 25.66 | 25.32 | 25.42 | +0.28% | 583,100 |
| 2026-03-10 | 25.10 | 25.68 | 25.10 | 25.35 | +1.08% | 861,542 |
| 2026-03-09 | 24.42 | 25.15 | 24.32 | 25.08 | +1.33% | 1,171,347 |
| 2026-03-06 | 24.80 | 25.15 | 24.71 | 24.75 | -0.96% | 659,100 |
| 2026-03-05 | 25.11 | 25.21 | 24.71 | 24.99 | -1.42% | 880,200 |
| 2026-03-04 | 25.04 | 25.39 | 24.86 | 25.35 | +1.68% | 678,100 |
| 2026-03-03 | 24.68 | 25.02 | 24.37 | 24.93 | -1.62% | 913,400 |
| 2026-03-02 | 25.01 | 25.40 | 24.92 | 25.34 | -0.86% | 1,013,900 |
| 2026-02-27 | 25.20 | 25.56 | 25.05 | 25.56 | +0.59% | 625,600 |
| 2026-02-26 | 25.75 | 25.78 | 25.19 | 25.41 | -1.24% | 775,400 |
| 2026-02-25 | 26.01 | 26.05 | 25.72 | 25.73 | -0.16% | 732,300 |
| 2026-02-24 | 25.47 | 25.89 | 25.42 | 25.77 | +1.46% | 670,700 |
| 2026-02-23 | 25.42 | 25.54 | 25.23 | 25.40 | -0.59% | 661,500 |
| 2026-02-20 | 25.38 | 25.65 | 25.30 | 25.55 | +0.16% | 804,700 |
| 2026-02-19 | 25.45 | 25.60 | 25.36 | 25.51 | +0.08% | 799,000 |
| 2026-02-18 | 26.10 | 26.10 | 25.38 | 25.49 | -2.37% | 1,016,900 |
| 2026-02-17 | 26.58 | 26.73 | 25.99 | 26.11 | -0.38% | 1,344,200 |
| 2026-02-13 | 26.00 | 26.37 | 25.75 | 26.21 | +0.65% | 976,800 |
| 2026-02-12 | 26.16 | 26.46 | 26.03 | 26.04 | +1.84% | 1,451,000 |
| 2026-02-11 | 25.46 | 25.57 | 25.03 | 25.57 | +1.75% | 877,500 |
| 2026-02-10 | 25.05 | 25.31 | 24.95 | 25.13 | +0.48% | 1,071,500 |
| 2026-02-09 | 24.49 | 25.07 | 24.40 | 25.01 | +1.71% | 743,900 |
| 2026-02-06 | 23.84 | 24.61 | 23.77 | 24.59 | +4.64% | 854,100 |
| 2026-02-05 | 23.68 | 23.86 | 23.31 | 23.50 | -1.76% | 733,000 |
| 2026-02-04 | 24.34 | 24.35 | 23.72 | 23.92 | -1.52% | 746,300 |
| 2026-02-03 | 24.64 | 24.72 | 23.87 | 24.29 | -0.90% | 771,600 |
| 2026-02-02 | 24.39 | 24.80 | 24.35 | 24.51 | +0.16% | 735,800 |
| 2026-01-30 | 25.01 | 25.29 | 24.33 | 24.47 | -2.59% | 773,800 |
| 2026-01-29 | 25.33 | 25.43 | 24.58 | 25.12 | -0.51% | 1,313,800 |
| 2026-01-28 | 25.35 | 25.40 | 25.07 | 25.25 | +1.90% | 1,172,100 |
| 2026-01-27 | 24.36 | 24.86 | 24.26 | 24.78 | +2.78% | 1,222,900 |
| 2026-01-26 | 24.16 | 24.38 | 24.05 | 24.11 | +1.22% | 915,900 |
| 2026-01-23 | 23.64 | 23.97 | 23.36 | 23.82 | +0.34% | 592,300 |
| 2026-01-22 | 23.85 | 23.91 | 23.61 | 23.74 | +0.47% | 672,500 |
| 2026-01-21 | 23.59 | 23.75 | 23.23 | 23.63 | +1.37% | 647,300 |
| 2026-01-20 | 23.57 | 23.65 | 23.24 | 23.31 | -2.06% | 760,100 |
| 2026-01-16 | 23.65 | 23.83 | 23.51 | 23.80 | +1.32% | 751,500 |
| 2026-01-15 | 23.75 | 23.75 | 23.45 | 23.49 | +0.26% | 712,600 |
| 2026-01-14 | 23.46 | 23.46 | 23.17 | 23.43 | +0.47% | 690,600 |
| 2026-01-13 | 23.29 | 23.43 | 23.15 | 23.32 | -0.51% | 780,400 |
| 2026-01-12 | 23.09 | 23.48 | 23.09 | 23.44 | +1.47% | 1,023,800 |
| 2026-01-09 | 22.58 | 23.14 | 22.49 | 23.10 | +2.12% | 516,900 |
| 2026-01-08 | 22.61 | 22.88 | 22.55 | 22.62 | +0.76% | 774,800 |
| 2026-01-07 | 22.78 | 22.81 | 22.44 | 22.45 | -0.66% | 628,600 |
| 2026-01-06 | 22.47 | 22.66 | 22.39 | 22.60 | +1.71% | 797,600 |
| 2026-01-05 | 22.26 | 22.27 | 21.91 | 22.22 | +1.23% | 680,900 |
| 2026-01-02 | 21.60 | 21.99 | 21.56 | 21.95 | +4.03% | 756,500 |
| 2025-12-31 | 21.26 | 21.26 | 21.10 | 21.10 | -0.52% | 337,700 |
| 2025-12-30 | 21.32 | 21.33 | 21.17 | 21.21 | +0.28% | 469,700 |
| 2025-12-29 | 20.95 | 21.18 | 20.94 | 21.15 | +0.28% | 481,100 |
| 2025-12-26 | 21.17 | 21.17 | 21.03 | 21.09 | -0.05% | 279,100 |
| 2025-12-24 | 21.00 | 21.16 | 21.00 | 21.10 | +0.79% | 221,600 |
| 2025-12-23 | 20.90 | 20.99 | 20.77 | 20.93 | -0.12% | 331,200 |
| 2025-12-22 | 21.09 | 21.09 | 20.89 | 20.96 | +0.96% | 320,300 |
| 2025-12-19 | 20.37 | 20.84 | 20.37 | 20.76 | +1.96% | 406,800 |
| 2025-12-18 | 20.55 | 20.63 | 20.32 | 20.36 | +1.19% | 223,700 |
| 2025-12-17 | 20.68 | 20.73 | 20.08 | 20.12 | -1.90% | 256,800 |
| 2025-12-16 | 20.62 | 20.72 | 20.34 | 20.51 | -0.82% | 441,400 |
| 2025-12-15 | 21.22 | 21.26 | 20.66 | 20.68 | -2.04% | 534,000 |
| 2025-12-12 | 21.67 | 21.78 | 21.03 | 21.11 | -2.54% | 344,200 |
| 2025-12-11 | 21.53 | 21.66 | 21.27 | 21.66 | +0.05% | 382,800 |
| 2025-12-10 | 21.72 | 21.81 | 21.54 | 21.65 | -0.60% | 427,200 |
| 2025-12-09 | 21.68 | 21.97 | 21.68 | 21.78 | +0.23% | 269,800 |
| 2025-12-08 | 21.63 | 21.73 | 21.43 | 21.73 | +1.78% | 501,300 |
| 2025-12-05 | 21.28 | 21.47 | 21.19 | 21.35 | +1.33% | 294,000 |
| 2025-12-04 | 20.91 | 21.14 | 20.82 | 21.07 | +0.48% | 269,100 |
| 2025-12-03 | 20.76 | 20.98 | 20.62 | 20.97 | +0.91% | 601,400 |
| 2025-12-02 | 20.85 | 20.96 | 20.77 | 20.78 | +0.10% | 273,900 |
| 2025-12-01 | 20.63 | 20.87 | 20.57 | 20.76 | -0.72% | 2,572,000 |
| 2025-11-28 | 20.67 | 20.91 | 20.59 | 20.91 | +1.80% | 322,200 |
| 2025-11-26 | 20.34 | 20.62 | 20.29 | 20.54 | +1.08% | 242,800 |
| 2025-11-25 | 20.25 | 20.34 | 19.96 | 20.32 | +0.05% | 308,200 |
| 2025-11-24 | 19.91 | 20.34 | 19.90 | 20.31 | +2.94% | 521,900 |
| 2025-11-21 | 19.77 | 19.88 | 19.25 | 19.73 | -0.15% | 588,000 |
| 2025-11-20 | 20.77 | 20.79 | 19.73 | 19.76 | -2.80% | 679,400 |
| 2025-11-19 | 20.38 | 20.45 | 20.12 | 20.33 | -0.49% | 269,700 |
| 2025-11-18 | 20.38 | 20.57 | 20.19 | 20.43 | -1.07% | 372,200 |
| 2025-11-17 | 20.88 | 21.07 | 20.51 | 20.65 | -0.96% | 561,300 |
| 2025-11-14 | 20.43 | 21.01 | 20.32 | 20.85 | +0.34% | 499,200 |
| 2025-11-13 | 21.50 | 21.50 | 20.72 | 20.78 | -4.20% | 504,500 |
| 2025-11-12 | 22.07 | 22.10 | 21.63 | 21.69 | -1.41% | 546,800 |
| 2025-11-11 | 22.17 | 22.17 | 21.86 | 22.00 | -0.86% | 332,000 |
| 2025-11-10 | 22.15 | 22.31 | 22.02 | 22.19 | +2.07% | 700,300 |
| 2025-11-07 | 21.52 | 21.74 | 21.14 | 21.74 | +0.05% | 468,500 |
| 2025-11-06 | 22.14 | 22.19 | 21.71 | 21.73 | -1.59% | 469,100 |
| 2025-11-05 | 21.72 | 22.18 | 21.72 | 22.08 | +1.70% | 781,900 |
| 2025-11-04 | 21.89 | 22.19 | 21.63 | 21.71 | -2.69% | 635,800 |
| 2025-11-03 | 22.59 | 22.60 | 22.10 | 22.31 | -0.22% | 390,400 |
| 2025-10-31 | 22.31 | 22.56 | 22.16 | 22.36 | +0.27% | 616,800 |
| 2025-10-30 | 22.26 | 22.63 | 22.20 | 22.30 | -0.45% | 412,000 |
| 2025-10-29 | 22.67 | 22.74 | 22.29 | 22.40 | -0.31% | 432,700 |
| 2025-10-28 | 22.55 | 22.69 | 22.28 | 22.47 | -0.79% | 514,400 |
| 2025-10-27 | 22.81 | 22.81 | 22.51 | 22.65 | +1.66% | 628,200 |
| 2025-10-24 | 22.28 | 22.47 | 22.25 | 22.28 | +1.50% | 785,800 |
| 2025-10-23 | 21.69 | 22.00 | 21.57 | 21.95 | +2.00% | 291,700 |
| 2025-10-22 | 21.80 | 21.88 | 21.28 | 21.52 | -1.37% | 459,100 |
| 2025-10-21 | 22.18 | 22.18 | 21.70 | 21.82 | -1.89% | 632,200 |
| 2025-10-20 | 22.08 | 22.26 | 21.98 | 22.24 | +2.16% | 344,400 |
| 2025-10-17 | 21.85 | 21.88 | 21.51 | 21.77 | -1.18% | 264,900 |
| 2025-10-16 | 22.31 | 22.49 | 21.97 | 22.03 | +0.18% | 549,300 |
| 2025-10-15 | 21.79 | 22.18 | 21.61 | 21.99 | +2.33% | 635,100 |
| 2025-10-14 | 21.29 | 21.75 | 21.17 | 21.49 | -0.56% | 507,200 |
| 2025-10-13 | 21.65 | 21.86 | 21.60 | 21.61 | +2.13% | 394,500 |
| 2025-10-10 | 22.14 | 22.26 | 21.13 | 21.16 | -1.99% | 574,400 |
| 2025-10-09 | 21.63 | 21.63 | 21.32 | 21.59 | +0.33% | 412,800 |
| 2025-10-08 | 21.27 | 21.52 | 21.18 | 21.52 | +1.22% | 311,700 |
| 2025-10-07 | 21.65 | 21.65 | 21.07 | 21.26 | -0.47% | 688,600 |
| 2025-10-06 | 21.46 | 21.54 | 21.34 | 21.36 | +1.04% | 591,300 |
| 2025-10-03 | 21.20 | 21.33 | 21.00 | 21.14 | +0.09% | 583,400 |
| 2025-10-02 | 21.12 | 21.24 | 21.03 | 21.12 | +1.44% | 418,400 |
| 2025-10-01 | 20.46 | 20.83 | 20.39 | 20.82 | +1.66% | 378,100 |
| 2025-09-30 | 20.48 | 20.55 | 20.32 | 20.48 | +0.84% | 291,300 |
| 2025-09-29 | 20.51 | 20.52 | 20.30 | 20.31 | -0.29% | 312,900 |
| 2025-09-26 | 20.43 | 20.43 | 20.17 | 20.37 | -0.59% | 279,900 |
| 2025-09-25 | 20.30 | 20.57 | 20.20 | 20.49 | +0.05% | 710,100 |
| 2025-09-24 | 20.70 | 20.77 | 20.45 | 20.48 | -0.34% | 341,800 |
| 2025-09-23 | 20.72 | 20.73 | 20.45 | 20.55 | -0.44% | 355,100 |
| 2025-09-22 | 20.19 | 20.68 | 20.19 | 20.64 | +2.28% | 374,100 |
| 2025-09-19 | 20.25 | 20.26 | 20.07 | 20.18 | -0.25% | 351,100 |
| 2025-09-18 | 20.28 | 20.35 | 20.12 | 20.23 | +1.10% | 334,800 |
| 2025-09-17 | 19.96 | 20.20 | 19.86 | 20.01 | +0.81% | 340,300 |
| 2025-09-16 | 19.88 | 19.88 | 19.72 | 19.85 | +0.05% | 213,600 |
| 2025-09-15 | 19.85 | 19.89 | 19.73 | 19.84 | +0.61% | 302,800 |
| 2025-09-12 | 19.65 | 19.76 | 19.61 | 19.72 | +0.41% | 196,600 |
| 2025-09-11 | 19.27 | 19.66 | 19.25 | 19.64 | +2.45% | 299,300 |
| 2025-09-10 | 19.03 | 19.29 | 18.99 | 19.17 | +1.91% | 1,037,300 |
| 2025-09-09 | 18.58 | 18.81 | 18.53 | 18.81 | +1.57% | 195,900 |
| 2025-09-08 | 18.60 | 18.60 | 18.34 | 18.52 | -0.16% | 279,700 |
| 2025-09-05 | 18.65 | 18.69 | 18.44 | 18.55 | +1.26% | 218,000 |
| 2025-09-04 | 18.31 | 18.32 | 18.13 | 18.32 | -0.05% | 135,200 |
| 2025-09-03 | 18.52 | 18.52 | 18.28 | 18.33 | -1.08% | 122,300 |
| 2025-09-02 | 18.64 | 18.68 | 18.44 | 18.53 | -2.01% | 788,800 |
| 2025-08-29 | 19.06 | 19.11 | 18.85 | 18.91 | -0.53% | 182,400 |
| 2025-08-28 | 19.00 | 19.10 | 18.96 | 19.01 | +0.37% | 195,000 |
| 2025-08-27 | 18.89 | 18.97 | 18.84 | 18.94 | +0.05% | 158,500 |
| 2025-08-26 | 18.90 | 18.98 | 18.81 | 18.93 | +0.16% | 179,000 |
| 2025-08-25 | 19.03 | 19.04 | 18.89 | 18.90 | -0.68% | 138,400 |
| 2025-08-22 | 18.67 | 19.17 | 18.63 | 19.03 | +2.37% | 161,700 |
| 2025-08-21 | 18.60 | 18.68 | 18.48 | 18.59 | -0.75% | 95,400 |
| 2025-08-20 | 18.70 | 18.73 | 18.43 | 18.73 | +0.16% | 116,600 |
| 2025-08-19 | 18.83 | 18.89 | 18.62 | 18.70 | -0.43% | 141,300 |
| 2025-08-18 | 18.87 | 18.91 | 18.75 | 18.78 | +0.27% | 246,700 |
| 2025-08-15 | 18.80 | 18.82 | 18.70 | 18.73 | -0.11% | 184,800 |
| 2025-08-14 | 18.85 | 18.85 | 18.55 | 18.75 | -1.06% | 161,200 |
| 2025-08-13 | 19.04 | 19.10 | 18.89 | 18.95 | -0.26% | 249,300 |
| 2025-08-12 | 18.91 | 19.00 | 18.77 | 19.00 | +0.96% | 295,600 |
| 2025-08-11 | 18.95 | 18.99 | 18.80 | 18.82 | +0.16% | 303,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.19%). Worst month: Mar (-5.57%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global X Data Center Digital Infrastructure ETF's (DTCR) latest close?
28.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is DTCR's 52-week high and low?
32.79 high and 18.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Global X Data Center Digital Infrastructure ETF's strongest and weakest month historically?
Historically, DTCR's strongest calendar month has been Sep (average +10.19%) and its weakest Mar (average -5.57%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.