Global X - PropTech ETF (PTEC)
NASDAQ: PTEC
· Real-Time Price · USD
39.56
-0.11 (-0.28%)
At close: Aug 22, 2025, 3:59 PM
PTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.00% | 0 |
| Aug 28, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.00% | 0 |
| Aug 27, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.00% | 0 |
| Aug 26, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.00% | 0 |
| Aug 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.00% | 0 |
| Aug 22, 2025 | 39.72 | 39.72 | 39.53 | 39.56 | 39.56 | -0.23% | 2,600 |
| Aug 21, 2025 | 39.67 | 39.67 | 39.65 | 39.65 | 39.65 | 0.03% | 1,140 |
| Aug 20, 2025 | 39.67 | 39.80 | 39.64 | 39.64 | 39.64 | -0.33% | 2,500 |
| Aug 19, 2025 | 39.97 | 40.06 | 39.77 | 39.77 | 39.77 | -0.38% | 2,610 |
| Aug 18, 2025 | 39.87 | 39.95 | 39.79 | 39.92 | 39.92 | 0.73% | 4,242 |
| Aug 15, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.15% | 100 |
| Aug 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.08% | 100 |
| Aug 13, 2025 | 39.44 | 39.66 | 39.44 | 39.66 | 39.66 | 1.69% | 2,604 |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.44% | 100 |
| Aug 11, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.44% | 100 |
| Aug 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.22% | 100 |
| Aug 7, 2025 | 39.42 | 39.48 | 39.40 | 39.48 | 39.48 | -1.91% | 2,510 |
| Aug 6, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.11% | 100 |
| Aug 5, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.13% | 100 |
| Aug 4, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.89% | 100 |
Page 1 of 30