S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X PropTech ETF (PTEC)
Global X PropTech ETF (PTEC) Historical

PTEC Global X PropTech ETF

31.26

0.10 (0.32%)

May 24 2024 - Closed

Delayed by 15 minutes

PTEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	31.26	0.10	0.32%	31.20	31.31	31.20	10,402
May 23 2024	31.16	-0.73	-2.29%	31.89	31.89	31.16	21
May 22 2024	31.8898	-0.27	-0.84%	31.8898	31.8898	31.8898	0
May 21 2024	32.159	-0.09	-0.28%	32.14	32.2337	32.11	709
May 20 2024	32.25	-0.05	-0.15%	32.18	32.27	32.18	559
May 17 2024	32.30	0.00	0.00%	32.32	32.32	32.30	17
May 16 2024	32.30	-0.03	-0.09%	32.31	32.31	32.30	349
May 15 2024	32.33	0.75	2.37%	32.16	32.33	32.16	131
May 14 2024	31.58	0.15	0.48%	31.53	31.73	31.53	5,262
May 13 2024	31.43	0.11	0.36%	31.53	31.53	31.43	7
May 10 2024	31.3166	-0.30	-0.96%	31.3166	31.3166	31.3166	0
May 09 2024	31.6206	0.18	0.57%	31.49	31.6206	31.49	1
May 08 2024	31.44	-0.24	-0.76%	31.42	31.44	31.42	2
May 07 2024	31.68	0.15	0.48%	31.60	31.68	31.60	1
May 06 2024	31.5298	0.39	1.26%	31.5298	31.5298	31.5298	5
May 03 2024	31.1388	0.44	1.43%	31.39	31.39	31.1388	2
May 02 2024	30.70	0.89	2.99%	30.14	30.70	30.14	18
May 01 2024	29.81	-0.22	-0.73%	29.98	29.98	29.81	10
Apr 30 2024	30.03	-0.54	-1.77%	30.42	30.42	30.03	4
Apr 29 2024	30.57	0.17	0.56%	30.54	30.57	30.54	9
Apr 26 2024	30.40	0.63	2.12%	29.90	30.40	29.90	4
Apr 25 2024	29.77	-0.19	-0.63%	29.71	29.77	29.71	6
Apr 24 2024	29.96	0.09	0.30%	29.92	29.96	29.92	308
Apr 23 2024	29.87	0.68	2.32%	29.32	29.87	29.32	3
Apr 22 2024	29.1914	0.73	2.57%	29.01	29.1914	29.01	2
Apr 19 2024	28.46	-0.21	-0.73%	28.60	28.60	28.46	3
Apr 18 2024	28.6707	-0.22	-0.78%	28.99	28.99	28.6707	6
Apr 17 2024	28.8953	-0.09	-0.33%	29.11	29.11	28.8953	2
Apr 16 2024	28.99	-0.23	-0.79%	29.09	29.09	28.99	406
Apr 15 2024	29.22	-0.45	-1.52%	30.07	30.07	29.22	6
Apr 12 2024	29.67	-1.00	-3.25%	30.27	30.27	29.67	4
Apr 11 2024	30.6677	0.17	0.55%	30.64	30.6677	30.64	4
Apr 10 2024	30.50	-0.93	-2.95%	30.91	30.91	30.50	0
Apr 09 2024	31.4282	0.19	0.60%	31.4282	31.4282	31.4282	1
Apr 08 2024	31.24	-0.02	-0.06%	31.34	31.34	31.24	4
Apr 05 2024	31.26	0.26	0.82%	30.96	31.26	30.96	4
Apr 04 2024	31.0049	-0.25	-0.79%	31.26	31.26	31.0049	16
Apr 03 2024	31.2526	0.05	0.17%	31.19	31.2526	31.19	3
Apr 02 2024	31.20	-0.53	-1.68%	31.19	31.20	31.19	117
Apr 01 2024	31.7325	-0.36	-1.11%	31.7325	31.7325	31.7325	3
Mar 28 2024	32.0894	0.04	0.12%	32.0894	32.0894	32.0894	0
Mar 27 2024	32.05	0.07	0.22%	32.18	32.18	32.05	1
Mar 26 2024	31.98	0.18	0.57%	31.98	31.98	31.98	1
Mar 25 2024	31.80	-0.10	-0.31%	31.92	31.92	31.80	2
Mar 22 2024	31.8981	-0.23	-0.72%	31.8981	31.8981	31.8981	0
Mar 21 2024	32.13	0.17	0.53%	32.09	32.13	32.09	4
Mar 20 2024	31.96	0.66	2.11%	31.33	31.96	31.33	4
Mar 19 2024	31.30	0.07	0.22%	31.17	31.30	31.17	3
Mar 18 2024	31.23	0.28	0.89%	31.12	31.23	31.12	3
Mar 15 2024	30.9535	-0.30	-0.95%	31.14	31.14	30.9535	1
Mar 14 2024	31.25	-0.20	-0.64%	31.54	31.54	31.25	3
Mar 13 2024	31.45	-0.15	-0.47%	31.53	31.53	31.45	4
Mar 12 2024	31.60	0.30	0.96%	31.39	31.60	31.39	3
Mar 11 2024	31.30	0.06	0.19%	31.21	31.30	31.21	4
Mar 08 2024	31.2421	0.15	0.49%	31.2421	31.2421	31.2421	5
Mar 07 2024	31.09	0.02	0.06%	31.25	31.25	31.09	3
Mar 06 2024	31.07	0.37	1.21%	30.99	31.07	30.99	4
Mar 05 2024	30.70	-0.58	-1.85%	31.13	31.13	30.70	1
Mar 04 2024	31.28	-0.23	-0.73%	31.52	31.52	31.28	8
Mar 01 2024	31.51	0.23	0.74%	31.34	31.51	31.34	7
Feb 29 2024	31.28	0.22	0.70%	31.41	31.41	31.28	2
Feb 28 2024	31.063	0.10	0.33%	31.063	31.063	31.063	0
Feb 27 2024	30.96	0.30	0.96%	30.79	30.96	30.79	3
Feb 26 2024	30.6647	0.10	0.33%	30.6647	30.6647	30.6647	0

Global X PropTech ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions