Global X PropTech ETF Historical Data - PTEC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5919	-1.77507872245	33.345	33.66	32.7531	20	33.15706364	SP
4	-2.7969	-7.86751054852	35.55	35.57	32.7531	66	34.41797931	SP
12	-1.3769	-4.03428069147	34.13	36.7617	32.7531	158	35.41900759	SP
26	1.8131	5.86005171299	30.94	36.7617	28.93	122	33.93242382	SP
52	4.0531	14.1222996516	28.7	36.7617	27.67	185	31.97265107	SP
156	28.5531	679.835714286	4.2	36.7617	4.2	75	31.11613341	SP
260	28.5531	679.835714286	4.2	36.7617	4.2	53	31.11613341	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736379300	32.7531	-0.09	-0.26	32.7531	32.7531	32.7531	3
1736292900	32.84	-0.63	-1.88	32.84	32.84	32.84	43
1736206500	33.47	-0.04	-0.12	33.65	33.65	33.47	11
1735947300	33.509999	0.52	1.58	33.509999	33.509999	33.509999	34
1735860900	32.99	-0.17	-0.51	32.99	32.99	32.99	3
1735688100	33.159999	-0.09	-0.27	33.54	33.54	33.159999	10
1735601700	33.25	-0.34	-1.02	33.25	33.25	33.25	4
1735342500	33.591	-0.42	-1.22	33.591	33.591	33.591	3
1735256100	34.0064	0.12	0.34	34.0064	34.0064	34.0064	51
1735077840	33.8902	0.19	0.56	33.8902	33.8902	33.8902	2
1734996900	33.7	-0.03	-0.09	33.82	33.82	33.68	241
1734737700	33.73	0.48	1.44	33.73	33.73	33.73	3
1734651300	33.2522	-0.22	-0.65	33.2522	33.2522	33.2522	14
1734564900	33.47	-1.23	-3.53	33.47	33.47	33.47	105
1734478500	34.6964	-0.21	-0.61	34.6964	34.6964	34.6964	54
1734392100	34.91	0.08	0.23	34.77	34.91	34.77	347
1734132900	34.8306	-0.66	-1.86	34.8306	34.8306	34.8306	3
1734046500	35.49	-0.25	-0.70	35.57	35.57	35.49	254
1733960100	35.74	0.18	0.51	35.86	35.87	35.74	1460
1733873700	35.56	-0.63	-1.74	35.56	35.56	35.56	99
1733787300	36.19	0.23	0.64	36.55	36.55	36.19	1356
1733528100	35.96	-0.4	-1.10	36.14	36.14	35.96	184
1733441700	36.36	-0.4	-1.09	36.74	36.74	36.36	23
1733355300	36.7617	0.29	0.80	36.7617	36.7617	36.7617	26
1733268900	36.47	0.28	0.78	36.15	36.47	36.14	1720
1733182500	36.186	-0.06	-0.17	36.26	36.26	36.186	56
1732917840	36.2479	-0.05	-0.13	36.19	36.2479	36.19	279
1732750500	36.2941	0.12	0.34	36.38	36.38	36.2941	60
1732664100	36.17	0.12	0.33	36.17	36.17	36.17	18
1732577700	36.05	0.29	0.82	35.93	36.19	35.93	207
1732318500	35.7579	0.51	1.45	35.7579	35.7579	35.7579	2
1732232100	35.2475	0.41	1.18	35.2475	35.2475	35.2475	35
1732145700	34.8363	0.17	0.48	34.75	34.8363	34.75	245
1732059300	34.67	0.37	1.08	34.67	34.67	34.67	46
1731972900	34.3003	0.19	0.56	34.3003	34.3003	34.3003	0
1731713700	34.11	-0.28	-0.81	34.41	34.41	34.07	113
1731627300	34.39	-0.35	-1.01	34.39	34.39	34.39	9
1731540900	34.74	-0.18	-0.52	34.74	34.74	34.74	10
1731454500	34.92	-0.44	-1.25	35.17	35.17	34.92	14
1731368100	35.361	0.27	0.77	35.52	35.52	35.361	11
1731108900	35.09	-0.55	-1.54	34.87	35.09	34.87	714
1731022500	35.64	1.49	4.36	35.64	35.64	35.64	2
1730936100	34.15	0.04	0.12	34.15	34.15	34.15	7
1730849700	34.11	0.61	1.82	33.6	34.11	33.6	14
1730763300	33.5	0.28	0.84	33.24	33.5	33.24	2
1730500500	33.22	0.07	0.23	33.31	33.31	33.22	2
1730414100	33.1452	-0.28	-0.85	33.11	33.1452	33.11	319
1730327700	33.43	-0.15	-0.45	33.46	33.46	33.43	145
1730241300	33.58	-0.11	-0.33	33.58	33.58	33.58	4
1730154900	33.69	0.29	0.87	33.66	33.69	33.66	2
1729895700	33.4	0.14	0.43	33.5	33.5	33.4	32
1729809300	33.2563	0.31	0.93	33.27	33.27	33.2563	71
1729722900	32.95	-0.65	-1.95	33.409999	33.409999	32.95	2
1729636500	33.6046	-0.11	-0.31	33.71	33.71	33.6046	211
1729550100	33.71	-0.57	-1.66	34.11	34.11	33.71	36
1729290900	34.28	0.53	1.57	34.05	34.28	34.05	104
1729204500	33.75	-0.65	-1.89	34.13	34.13	33.75	77
1729118100	34.3991	0.37	1.08	34.44	34.44	34.3991	77
1729031700	34.0303	-0.34	-1.00	34.0303	34.0303	34.0303	4
1728945300	34.3747	0.24	0.72	34.42	34.42	34.3747	9
1728686100	34.13	0.59	1.76	33.5	34.13	33.5	154
1728599700	33.54	-0.12	-0.36	33.52	33.54	33.52	2
1728513300	33.66	-0.07	-0.21	33.67	33.67	33.66	4

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X PropTech ETF (PTEC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X PropTech ETF (PTEC) Historical

Global X PropTech ETF (PTEC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free