Canada markets close in 4 minutes

Global X Data Center & Digital Infrastructure ETF (VPN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
15.55-0.02 (-0.16%)
As of 04:00PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.1314.1314.0014.0114.0111,217
Apr 30, 202414.5114.6014.2514.2814.2851,061
Apr 29, 202414.5014.6014.5014.5514.5529,053
Apr 26, 202414.4514.4914.3414.4414.4449,208
Apr 25, 202414.2314.3214.0914.3014.3014,237
Apr 24, 202414.3414.3514.2214.3014.3033,453
Apr 23, 202413.9714.2913.9714.2714.2746,246
Apr 22, 202413.8814.0413.8513.9513.9563,938
Apr 19, 202414.1614.1613.8013.8713.8784,758
Apr 18, 202414.1114.2914.1114.1314.1330,261
Apr 17, 202414.3414.3414.1614.1714.1712,921
Apr 16, 202414.2114.3214.1614.2514.2528,312
Apr 15, 202414.7214.7214.3014.3414.3446,785
Apr 12, 202414.9414.9414.5414.6014.6011,533
Apr 11, 202414.9414.9514.7614.9114.9111,147
Apr 10, 202414.9115.0014.6914.8514.8545,959
Apr 09, 202415.0815.2915.0615.2115.2131,808
Apr 08, 202415.1115.1915.0315.0715.0727,765
Apr 05, 202415.2115.2115.0315.1115.1142,101
Apr 04, 202415.6215.6215.1815.1815.1812,620
Apr 03, 202415.1815.4015.1715.3615.3673,647
Apr 02, 202415.5215.5215.2015.3515.3519,217
Apr 01, 202415.5515.5515.5515.5515.55-
Mar 28, 202415.5815.7515.5115.5515.5525,450
Mar 27, 202415.4015.6615.3715.5715.5717,897
Mar 26, 202415.6315.6315.3515.3515.3524,593
Mar 25, 202415.4615.7415.4615.5015.5027,379
Mar 22, 202415.5415.5715.4015.4815.4818,197
Mar 21, 202415.6415.6415.5015.5115.5132,744
Mar 20, 202415.3015.5815.1515.4215.4272,779
Mar 19, 202415.5015.6015.2115.3715.3748,698
Mar 18, 202415.7215.9415.5215.6315.6340,134
Mar 15, 202415.7215.7215.5715.6015.6024,761
Mar 14, 202415.9115.9115.7015.8015.8015,857
Mar 13, 202415.9216.0615.9115.9515.9534,947
Mar 12, 202416.1016.1215.8816.0816.0823,840
Mar 11, 202416.0016.1615.8515.9915.9939,788
Mar 08, 202416.1616.3616.0016.0716.0763,450
Mar 07, 202416.0916.1015.9516.0416.0442,655
Mar 06, 202415.9416.0015.7315.9415.9448,736
Mar 05, 202415.8015.8715.6015.7315.7336,658
Mar 04, 202415.7216.0015.7015.8915.8979,717
Mar 01, 202415.4415.7115.3115.6615.6651,795
Feb 29, 202415.4515.5215.3315.3415.3483,313
Feb 28, 202415.0015.2914.9515.1315.1359,736
Feb 27, 202415.1715.1714.8815.0415.0411,130
Feb 26, 202415.2715.2715.0115.0915.0935,510
Feb 23, 202415.3315.3315.0915.2015.2015,369
Feb 22, 202415.0215.2915.0215.2715.2734,254
Feb 21, 202414.7414.8014.6314.7714.7710,991
Feb 20, 202415.0015.0014.6514.8514.8519,878
Feb 16, 202415.2015.2014.8114.8714.87100,774
Feb 15, 202414.9715.2314.8515.2115.2144,285
Feb 14, 202414.7414.8314.6414.8314.837,791
Feb 13, 202414.6814.6814.4614.5914.5912,728
Feb 12, 202414.9415.1014.9414.9514.9539,243
Feb 09, 202414.8414.8914.7014.8914.8911,038
Feb 08, 202414.7114.8514.6414.7714.7726,759
Feb 07, 202414.7814.7814.5614.6814.6822,024
Feb 06, 202414.6314.6314.4614.6314.6339,556
Feb 05, 202414.5814.5814.3414.4714.4720,637
Feb 02, 202414.6614.6614.3814.5914.5912,368
Feb 01, 202414.6314.7014.4614.7014.7014,119
Jan 31, 202414.7014.7014.4614.5014.5018,332
Jan 30, 202414.7914.7914.6014.6114.6114,335
Jan 29, 202414.5914.7414.5314.7414.7418,675
Jan 26, 202414.6214.6414.5414.5714.5711,623
Jan 25, 202414.6614.7714.6414.7014.707,263
Jan 24, 202414.6114.6514.4514.4814.4837,654
Jan 23, 202414.5914.5914.4014.5014.5068,791
Jan 22, 202414.4714.5814.4314.4814.487,425
Jan 19, 202414.1714.4014.1514.4014.4011,458
Jan 18, 202414.1514.1514.0014.1114.117,291
Jan 17, 202414.2514.2514.0114.0914.0912,574
Jan 16, 202414.2914.4814.2914.3114.3111,859
Jan 12, 202414.4214.4714.3814.3914.398,974
Jan 11, 202414.3314.4214.2014.3114.3113,535
Jan 10, 202414.3514.3814.2514.3414.3412,483
Jan 09, 202414.3414.4214.3314.3514.3515,863
Jan 08, 202414.2514.4914.2314.4714.4760,754
Jan 05, 202414.3014.4014.2214.2314.2311,936
Jan 04, 202414.2514.4214.2314.2714.2723,085
Jan 03, 202414.4314.4414.2914.3214.329,124
Jan 02, 202414.5814.6114.5214.5614.569,875
Dec 29, 202314.7614.7814.6514.6614.6610,738
Dec 28, 202314.6714.7814.6714.7114.7115,783
Dec 28, 20230.09625 Dividend
Dec 27, 202314.6714.7614.6614.7314.638,827
Dec 26, 202314.5414.7214.5414.6714.5710,421
Dec 22, 202314.5914.6514.5014.5514.4512,753
Dec 21, 202314.4514.5114.3814.5114.4217,824
Dec 20, 202314.4914.5814.3014.3214.2325,292
Dec 19, 202314.5114.5614.4614.5314.4423,639
Dec 18, 202314.5114.5114.3414.3614.2744,594
Dec 15, 202314.5014.5014.3214.4214.3235,952
Dec 14, 202314.6114.8614.4814.5214.4318,519
Dec 13, 202314.1914.4614.0814.4014.3118,489
Dec 12, 202314.0314.1314.0014.1014.0134,790
Dec 11, 202314.1614.1614.0314.1514.065,122
Dec 08, 202314.1814.2014.0114.1214.0351,506
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...