Global X - Data Center & ... (DTCR)
NASDAQ: DTCR
· Real-Time Price · USD
19.58
0.41 (2.14%)
At close: Sep 11, 2025, 1:44 PM
DTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.03 | 19.29 | 18.99 | 19.17 | 19.17 | 1.91% | 1,037,173 |
| Sep 9, 2025 | 18.58 | 18.81 | 18.53 | 18.81 | 18.81 | 1.57% | 195,903 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.34 | 18.52 | 18.52 | -0.16% | 279,857 |
| Sep 5, 2025 | 18.65 | 18.69 | 18.44 | 18.55 | 18.55 | 1.26% | 218,000 |
| Sep 4, 2025 | 18.31 | 18.32 | 18.13 | 18.32 | 18.32 | -0.05% | 135,231 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.28 | 18.33 | 18.33 | -1.08% | 122,369 |
| Sep 2, 2025 | 18.64 | 18.68 | 18.44 | 18.53 | 18.53 | -2.01% | 788,837 |
| Aug 29, 2025 | 19.06 | 19.11 | 18.85 | 18.91 | 18.91 | -0.53% | 182,400 |
| Aug 28, 2025 | 19.00 | 19.10 | 18.96 | 19.01 | 19.01 | 0.37% | 195,000 |
| Aug 27, 2025 | 18.89 | 18.97 | 18.84 | 18.94 | 18.94 | 0.05% | 158,533 |
| Aug 26, 2025 | 18.90 | 18.98 | 18.81 | 18.93 | 18.93 | 0.16% | 179,018 |
| Aug 25, 2025 | 19.03 | 19.04 | 18.89 | 18.90 | 18.90 | -0.68% | 138,452 |
| Aug 22, 2025 | 18.67 | 19.17 | 18.63 | 19.03 | 19.03 | 2.37% | 161,700 |
| Aug 21, 2025 | 18.60 | 18.68 | 18.48 | 18.59 | 18.59 | -0.75% | 95,425 |
| Aug 20, 2025 | 18.70 | 18.73 | 18.43 | 18.73 | 18.73 | 0.16% | 116,673 |
| Aug 19, 2025 | 18.83 | 18.88 | 18.62 | 18.70 | 18.70 | -0.43% | 141,300 |
| Aug 18, 2025 | 18.87 | 18.91 | 18.75 | 18.78 | 18.78 | 0.27% | 246,708 |
| Aug 15, 2025 | 18.80 | 18.82 | 18.70 | 18.73 | 18.73 | -0.11% | 184,800 |
| Aug 14, 2025 | 18.85 | 18.85 | 18.55 | 18.75 | 18.75 | -1.06% | 161,280 |
| Aug 13, 2025 | 19.04 | 19.10 | 18.89 | 18.95 | 18.95 | -0.26% | 249,300 |