Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Global X Prop Tech ETF (PTEC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.57

+0.17

(+0.56%)

At close: 04:00PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	30.57	30.57	30.57	30.57	30.57	100
26 Apr 2024	30.40	30.40	30.40	30.40	30.40	100
25 Apr 2024	29.71	29.77	29.71	29.77	29.77	300
24 Apr 2024	29.92	29.96	29.92	29.96	29.96	300
23 Apr 2024	29.87	29.87	29.87	29.87	29.87	100
22 Apr 2024	29.19	29.19	29.19	29.19	29.19	100
19 Apr 2024	28.46	28.46	28.46	28.46	28.46	100
18 Apr 2024	28.67	28.67	28.67	28.67	28.67	100
17 Apr 2024	28.90	28.90	28.90	28.90	28.90	100
16 Apr 2024	29.09	29.09	28.99	28.99	28.99	400
15 Apr 2024	29.22	29.22	29.22	29.22	29.22	100
12 Apr 2024	29.67	29.67	29.67	29.67	29.67	100
11 Apr 2024	30.67	30.67	30.67	30.67	30.67	100
10 Apr 2024	30.91	30.91	30.50	30.50	30.50	200
09 Apr 2024	31.43	31.43	31.43	31.43	31.43	100
08 Apr 2024	31.24	31.24	31.24	31.24	31.24	100
05 Apr 2024	31.26	31.26	31.26	31.26	31.26	100
04 Apr 2024	31.00	31.00	31.00	31.00	31.00	100
03 Apr 2024	31.25	31.25	31.25	31.25	31.25	100
02 Apr 2024	31.41	31.41	31.19	31.20	31.20	400
01 Apr 2024	31.73	31.73	31.73	31.73	31.73	100
28 Mar 2024	32.09	32.09	32.09	32.09	32.09	-
27 Mar 2024	32.05	32.05	32.05	32.05	32.05	100
26 Mar 2024	31.98	31.98	31.98	31.98	31.98	100
25 Mar 2024	31.80	31.80	31.80	31.80	31.80	100
22 Mar 2024	31.90	31.90	31.90	31.90	31.90	-
21 Mar 2024	32.13	32.13	32.13	32.13	32.13	100
20 Mar 2024	31.96	31.96	31.96	31.96	31.96	100
19 Mar 2024	31.30	31.30	31.30	31.30	31.30	100
18 Mar 2024	31.23	31.23	31.23	31.23	31.23	100
15 Mar 2024	30.95	30.95	30.95	30.95	30.95	100
14 Mar 2024	31.25	31.25	31.25	31.25	31.25	100
13 Mar 2024	31.45	31.45	31.45	31.45	31.45	100
12 Mar 2024	31.60	31.60	31.60	31.60	31.60	100
11 Mar 2024	31.30	31.30	31.30	31.30	31.30	100
08 Mar 2024	31.24	31.24	31.24	31.24	31.24	100
07 Mar 2024	31.09	31.09	31.09	31.09	31.09	100
06 Mar 2024	31.07	31.07	31.07	31.07	31.07	100
05 Mar 2024	30.70	30.70	30.70	30.70	30.70	100
04 Mar 2024	31.28	31.28	31.28	31.28	31.28	100
01 Mar 2024	31.51	31.51	31.51	31.51	31.51	100
29 Feb 2024	31.28	31.28	31.28	31.28	31.28	100
28 Feb 2024	31.06	31.06	31.06	31.06	31.06	-
27 Feb 2024	30.96	30.96	30.96	30.96	30.96	100
26 Feb 2024	30.67	30.67	30.67	30.67	30.67	-
23 Feb 2024	30.57	30.57	30.57	30.57	30.57	-
22 Feb 2024	30.37	30.37	30.37	30.37	30.37	100
21 Feb 2024	30.02	30.02	30.02	30.02	30.02	100
20 Feb 2024	30.32	30.32	30.32	30.32	30.32	100
16 Feb 2024	30.78	30.79	30.66	30.66	30.66	1,400
15 Feb 2024	30.93	30.93	30.93	30.93	30.93	100
14 Feb 2024	30.42	30.42	30.42	30.42	30.42	100
13 Feb 2024	29.65	29.65	29.43	29.46	29.46	1,400
12 Feb 2024	30.36	30.36	30.36	30.36	30.36	100
09 Feb 2024	30.02	30.02	30.02	30.02	30.02	100
08 Feb 2024	29.95	29.95	29.95	29.95	29.95	100
07 Feb 2024	29.70	29.70	29.70	29.70	29.70	100
06 Feb 2024	29.72	29.72	29.72	29.72	29.72	100
05 Feb 2024	29.73	29.73	29.32	29.32	29.32	400
02 Feb 2024	29.75	29.94	29.75	29.94	29.94	200
01 Feb 2024	30.08	30.08	30.08	30.08	30.08	100
31 Jan 2024	29.63	29.63	29.63	29.63	29.63	100
30 Jan 2024	30.04	30.04	30.04	30.04	30.04	100
29 Jan 2024	29.95	30.14	29.95	30.14	30.14	200
26 Jan 2024	29.61	29.61	29.61	29.61	29.61	100
25 Jan 2024	29.07	29.07	29.07	29.07	29.07	100
24 Jan 2024	28.90	28.90	28.90	28.90	28.90	100
23 Jan 2024	28.97	28.97	28.97	28.97	28.97	-
22 Jan 2024	28.93	28.93	28.93	28.93	28.93	100
19 Jan 2024	28.43	28.43	28.43	28.43	28.43	100
18 Jan 2024	27.86	27.86	27.86	27.86	27.86	100
17 Jan 2024	27.67	27.79	27.67	27.77	27.77	400
16 Jan 2024	27.96	27.96	27.96	27.96	27.96	100
12 Jan 2024	29.02	29.05	28.76	28.76	28.76	1,000
11 Jan 2024	28.81	28.81	28.81	28.81	28.81	100
10 Jan 2024	28.87	28.87	28.87	28.87	28.87	100
09 Jan 2024	28.70	28.90	28.70	28.90	28.90	400
08 Jan 2024	28.92	28.92	28.92	28.92	28.92	100
05 Jan 2024	28.34	28.34	28.34	28.34	28.34	100
04 Jan 2024	28.46	28.46	28.46	28.46	28.46	100
03 Jan 2024	29.04	29.04	28.59	28.59	28.59	700
02 Jan 2024	29.29	29.29	29.29	29.29	29.29	100
29 Dec 2023	30.36	30.36	30.10	30.10	30.10	700
28 Dec 2023	30.25	30.25	30.25	30.25	30.25	100
28 Dec 2023	0.692 Dividend
27 Dec 2023	30.98	30.98	30.98	30.98	30.29	100
26 Dec 2023	30.75	30.75	30.75	30.75	30.06	100
22 Dec 2023	30.59	30.59	30.59	30.59	29.91	100
21 Dec 2023	30.43	30.43	30.43	30.43	29.75	100
20 Dec 2023	29.76	29.76	29.76	29.76	29.10	100
19 Dec 2023	30.54	30.54	30.54	30.54	29.86	100
18 Dec 2023	30.06	30.06	30.06	30.06	29.39	100
15 Dec 2023	29.89	29.89	29.89	29.89	29.22	100
14 Dec 2023	30.14	30.14	30.14	30.14	29.46	100
13 Dec 2023	29.26	29.26	29.26	29.26	28.61	100
12 Dec 2023	28.52	28.52	28.52	28.52	27.88	100
11 Dec 2023	28.28	28.28	28.28	28.28	27.65	100
08 Dec 2023	28.20	28.20	28.20	28.20	27.57	100
07 Dec 2023	28.12	28.12	28.12	28.12	27.49	100
06 Dec 2023	27.94	27.94	27.94	27.94	27.32	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,173.52+26.49(+0.33%)

FTSE 25020,113.70+28.91(+0.14%)

AIM764.25+0.92(+0.12%)

GBP/EUR1.1714+0.0002(+0.02%)

GBP/USD1.2538-0.0024(-0.19%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Global X Prop Tech ETF (PTEC)

FTSE 100
8,173.52
+26.49(+0.33%)

FTSE 250
20,113.70
+28.91(+0.14%)

AIM
764.25
+0.92(+0.12%)

GBP/EUR
1.1714
+0.0002(+0.02%)

GBP/USD
1.2538
-0.0024(-0.19%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)