Global X Prop Tech ETF (PTEC)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 32.18 | 32.27 | 32.18 | 32.25 | 32.25 | 600 |
| May 17, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 100 |
| May 16, 2024 | 32.31 | 32.31 | 32.30 | 32.30 | 32.30 | 300 |
| May 15, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 100 |
| May 14, 2024 | 31.53 | 31.73 | 31.53 | 31.58 | 31.58 | 5,300 |
| May 13, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 100 |
| May 10, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| May 09, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 100 |
| May 08, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 100 |
| May 07, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 100 |
| May 06, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
| May 03, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 100 |
| May 02, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 100 |
| May 01, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 100 |
| Apr 30, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| Apr 29, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
| Apr 26, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 100 |
| Apr 25, 2024 | 29.71 | 29.77 | 29.71 | 29.77 | 29.77 | 300 |
| Apr 24, 2024 | 29.92 | 29.96 | 29.92 | 29.96 | 29.96 | 300 |
| Apr 23, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
| Apr 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 100 |
| Apr 19, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 100 |
| Apr 18, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
| Apr 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| Apr 16, 2024 | 29.09 | 29.09 | 28.99 | 28.99 | 28.99 | 400 |
| Apr 15, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
| Apr 12, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| Apr 11, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
| Apr 10, 2024 | 30.91 | 30.91 | 30.50 | 30.50 | 30.50 | 200 |
| Apr 09, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 100 |
| Apr 08, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 100 |
| Apr 05, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
| Apr 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| Apr 03, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 100 |
| Apr 02, 2024 | 31.41 | 31.41 | 31.19 | 31.20 | 31.20 | 400 |
| Apr 01, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
| Mar 28, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Mar 27, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 100 |
| Mar 26, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 100 |
| Mar 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 100 |
| Mar 22, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Mar 21, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 100 |
| Mar 20, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 100 |
| Mar 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 100 |
| Mar 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 100 |
| Mar 15, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 100 |
| Mar 14, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 100 |
| Mar 13, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 100 |
| Mar 12, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 100 |
| Mar 11, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 100 |
| Mar 08, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 100 |
| Mar 07, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 100 |
| Mar 06, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 100 |
| Mar 05, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 100 |
| Mar 04, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 100 |
| Mar 01, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 100 |
| Feb 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 100 |
| Feb 28, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Feb 27, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 100 |
| Feb 26, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Feb 23, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Feb 22, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
| Feb 21, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
| Feb 20, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
| Feb 16, 2024 | 30.78 | 30.79 | 30.66 | 30.66 | 30.66 | 1,400 |
| Feb 15, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
| Feb 14, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| Feb 13, 2024 | 29.65 | 29.65 | 29.43 | 29.46 | 29.46 | 1,400 |
| Feb 12, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
| Feb 09, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
| Feb 08, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 100 |
| Feb 07, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| Feb 06, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 100 |
| Feb 05, 2024 | 29.73 | 29.73 | 29.32 | 29.32 | 29.32 | 400 |
| Feb 02, 2024 | 29.75 | 29.94 | 29.75 | 29.94 | 29.94 | 200 |
| Feb 01, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 100 |
| Jan 31, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
| Jan 30, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| Jan 29, 2024 | 29.95 | 30.14 | 29.95 | 30.14 | 30.14 | 200 |
| Jan 26, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| Jan 25, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| Jan 24, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| Jan 23, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| Jan 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 100 |
| Jan 19, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
| Jan 18, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
| Jan 17, 2024 | 27.67 | 27.79 | 27.67 | 27.77 | 27.77 | 400 |
| Jan 16, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 100 |
| Jan 12, 2024 | 29.02 | 29.05 | 28.76 | 28.76 | 28.76 | 1,000 |
| Jan 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
| Jan 10, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
| Jan 09, 2024 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 400 |
| Jan 08, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
| Jan 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| Jan 04, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 100 |
| Jan 03, 2024 | 29.04 | 29.04 | 28.59 | 28.59 | 28.59 | 700 |
| Jan 02, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
| Dec 29, 2023 | 30.36 | 30.36 | 30.10 | 30.10 | 30.10 | 700 |
| Dec 28, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
| Dec 28, 2023 | 0.692 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.