MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTCR — Global X Funds Global X Data Center & Digital Infrastructure ETF
NasdaqGlobal X Funds Global X Data Center & Digital Infrastructure ETF
$27.27
+0.20(+0.74%)
- O
- 27.38
- H
- 27.67
- L
- 27.21
- V
- 509.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.27
Period Return+74.25%
Period High$32.79
Period Low$15.40
Avg Daily Volume666.5K
Total Trading Days365
DTCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.38 | $27.67 | $27.21 | $27.27 | +$0.20 | +0.74% | 509,622 | $27.42 | $27.21 $27.67 |
| Oct 1, 2026 | $27.13 | $27.21 | $26.74 | $27.07 | $-0.07 | -0.26% | 833,746 | $26.99 | $26.74 $27.21 |
| Sep 30, 2026 | $27.50 | $27.53 | $27.13 | $27.14 | $-0.17 | -0.62% | 660,037 | $27.22 | $27.13 $27.53 |
| Sep 29, 2026 | $27.40 | $27.54 | $27.20 | $27.31 | $-0.03 | -0.11% | 542,149 | $27.35 | $27.20 $27.54 |
| Sep 28, 2026 | $27.68 | $27.75 | $27.21 | $27.34 | $-0.50 | -1.80% | 680,850 | $27.43 | $27.21 $27.75 |
| Sep 25, 2026 | $28.06 | $28.09 | $27.76 | $27.84 | $-0.13 | -0.45% | 399,705 | $27.88 | $27.76 $28.09 |
| Sep 24, 2026 | $27.93 | $28.14 | $27.75 | $27.97 | $-0.20 | -0.69% | 458,155 | $27.97 | $27.75 $28.14 |
| Sep 23, 2026 | $28.67 | $28.75 | $28.14 | $28.16 | $-0.63 | -2.19% | 344,041 | $28.33 | $28.14 $28.75 |
| Sep 22, 2026 | $28.57 | $28.88 | $28.57 | $28.79 | +$0.10 | +0.35% | 517,809 | $28.76 | $28.57 $28.88 |
| Sep 21, 2026 | $28.38 | $28.81 | $28.28 | $28.69 | +$0.65 | +2.32% | 836,236 | $28.54 | $28.28 $28.81 |
| Sep 18, 2026 | $27.97 | $28.06 | $27.75 | $28.04 | +$0.16 | +0.57% | 438,356 | $27.96 | $27.75 $28.06 |
| Sep 17, 2026 | $27.66 | $28.02 | $27.61 | $27.88 | +$0.60 | +2.20% | 641,379 | $27.91 | $27.61 $28.02 |
| Sep 16, 2026 | $27.35 | $27.68 | $27.14 | $27.28 | +$0.14 | +0.52% | 417,490 | $27.49 | $27.14 $27.68 |
| Sep 15, 2026 | $27.29 | $27.33 | $27.03 | $27.14 | $-0.08 | -0.29% | 839,296 | $27.14 | $27.03 $27.33 |
| Sep 14, 2026 | $27.62 | $27.62 | $27.17 | $27.22 | $-1.04 | -3.68% | 982,277 | $27.37 | $27.17 $27.62 |
| Sep 11, 2026 | $27.99 | $28.33 | $27.92 | $28.26 | +$0.55 | +1.98% | 354,145 | $28.24 | $27.92 $28.33 |
| Sep 10, 2026 | $28.21 | $28.22 | $27.69 | $27.71 | $-0.72 | -2.53% | 568,496 | $27.93 | $27.69 $28.22 |
| Sep 9, 2026 | $28.45 | $28.59 | $28.31 | $28.43 | $-0.10 | -0.35% | 498,874 | $28.45 | $28.31 $28.59 |
| Sep 8, 2026 | $28.20 | $28.78 | $28.19 | $28.53 | +$0.35 | +1.24% | 691,922 | $28.60 | $28.19 $28.78 |
| Sep 4, 2026 | $27.93 | $28.27 | $27.89 | $28.18 | +$0.24 | +0.86% | 642,817 | $28.15 | $27.89 $28.27 |
| Sep 3, 2026 | $27.39 | $27.96 | $27.24 | $27.94 | +$0.50 | +1.82% | 603,289 | $27.69 | $27.24 $27.96 |
| Sep 2, 2026 | $27.49 | $27.50 | $27.17 | $27.44 | $-0.05 | -0.18% | 567,218 | $27.35 | $27.17 $27.50 |
| Sep 1, 2026 | $27.70 | $27.79 | $27.35 | $27.49 | $-0.40 | -1.43% | 603,324 | $27.51 | $27.35 $27.79 |
| Aug 31, 2026 | $27.88 | $28.00 | $27.67 | $27.89 | $-0.11 | -0.39% | 703,437 | $27.80 | $27.67 $28.00 |
| Aug 28, 2026 | $28.40 | $28.54 | $27.88 | $28.00 | $-0.50 | -1.75% | 513,263 | $28.16 | $27.88 $28.54 |
| Aug 27, 2026 | $28.58 | $28.71 | $28.38 | $28.50 | +$0.16 | +0.55% | 463,193 | $28.53 | $28.38 $28.71 |
| Aug 26, 2026 | $28.53 | $28.64 | $28.32 | $28.35 | $-0.22 | -0.75% | 486,307 | $28.44 | $28.32 $28.64 |
| Aug 25, 2026 | $28.29 | $28.61 | $28.01 | $28.56 | +$0.55 | +1.96% | 685,131 | $28.48 | $28.01 $28.61 |
| Aug 24, 2026 | $28.18 | $28.30 | $27.67 | $28.01 | $-0.31 | -1.09% | 836,616 | $27.88 | $27.67 $28.30 |
| Aug 21, 2026 | $28.71 | $28.76 | $28.27 | $28.32 | $-0.16 | -0.56% | 825,592 | $28.40 | $28.27 $28.76 |