UK markets closed

Global X Data Center & Digital Infrastructure ETF (VPN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
15.55-0.02 (-0.16%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.1114.2914.1114.1314.1330,261
17 Apr 202414.3414.3414.1614.1714.1712,921
16 Apr 202414.2114.3214.1614.2514.2528,312
15 Apr 202414.7214.7214.3014.3414.3446,785
12 Apr 202414.9414.9414.5414.6014.6011,533
11 Apr 202414.9414.9514.7614.9114.9111,147
10 Apr 202414.9115.0014.6914.8514.8545,959
09 Apr 202415.0815.2915.0615.2115.2131,808
08 Apr 202415.1115.1915.0315.0715.0727,765
05 Apr 202415.2115.2115.0315.1115.1142,101
04 Apr 202415.6215.6215.1815.1815.1812,620
03 Apr 202415.1815.4015.1715.3615.3673,647
02 Apr 202415.5215.5215.2015.3515.3519,217
01 Apr 202415.5515.5515.5515.5515.55-
28 Mar 202415.5815.7515.5115.5515.5525,450
27 Mar 202415.4015.6615.3715.5715.5717,897
26 Mar 202415.6315.6315.3515.3515.3524,593
25 Mar 202415.4615.7415.4615.5015.5027,379
22 Mar 202415.5415.5715.4015.4815.4818,197
21 Mar 202415.6415.6415.5015.5115.5132,744
20 Mar 202415.3015.5815.1515.4215.4272,779
19 Mar 202415.5015.6015.2115.3715.3748,698
18 Mar 202415.7215.9415.5215.6315.6340,134
15 Mar 202415.7215.7215.5715.6015.6024,761
14 Mar 202415.9115.9115.7015.8015.8015,857
13 Mar 202415.9216.0615.9115.9515.9534,947
12 Mar 202416.1016.1215.8816.0816.0823,840
11 Mar 202416.0016.1615.8515.9915.9939,788
08 Mar 202416.1616.3616.0016.0716.0763,450
07 Mar 202416.0916.1015.9516.0416.0442,655
06 Mar 202415.9416.0015.7315.9415.9448,736
05 Mar 202415.8015.8715.6015.7315.7336,658
04 Mar 202415.7216.0015.7015.8915.8979,717
01 Mar 202415.4415.7115.3115.6615.6651,795
29 Feb 202415.4515.5215.3315.3415.3483,313
28 Feb 202415.0015.2914.9515.1315.1359,736
27 Feb 202415.1715.1714.8815.0415.0411,130
26 Feb 202415.2715.2715.0115.0915.0935,510
23 Feb 202415.3315.3315.0915.2015.2015,369
22 Feb 202415.0215.2915.0215.2715.2734,254
21 Feb 202414.7414.8014.6314.7714.7710,991
20 Feb 202415.0015.0014.6514.8514.8519,878
16 Feb 202415.2015.2014.8114.8714.87100,774
15 Feb 202414.9715.2314.8515.2115.2144,285
14 Feb 202414.7414.8314.6414.8314.837,791
13 Feb 202414.6814.6814.4614.5914.5912,728
12 Feb 202414.9415.1014.9414.9514.9539,243
09 Feb 202414.8414.8914.7014.8914.8911,038
08 Feb 202414.7114.8514.6414.7714.7726,759
07 Feb 202414.7814.7814.5614.6814.6822,024
06 Feb 202414.6314.6314.4614.6314.6339,556
05 Feb 202414.5814.5814.3414.4714.4720,637
02 Feb 202414.6614.6614.3814.5914.5912,368
01 Feb 202414.6314.7014.4614.7014.7014,119
31 Jan 202414.7014.7014.4614.5014.5018,332
30 Jan 202414.7914.7914.6014.6114.6114,335
29 Jan 202414.5914.7414.5314.7414.7418,675
26 Jan 202414.6214.6414.5414.5714.5711,623
25 Jan 202414.6614.7714.6414.7014.707,263
24 Jan 202414.6114.6514.4514.4814.4837,654
23 Jan 202414.5914.5914.4014.5014.5068,791
22 Jan 202414.4714.5814.4314.4814.487,425
19 Jan 202414.1714.4014.1514.4014.4011,458
18 Jan 202414.1514.1514.0014.1114.117,291
17 Jan 202414.2514.2514.0114.0914.0912,574
16 Jan 202414.2914.4814.2914.3114.3111,859
12 Jan 202414.4214.4714.3814.3914.398,974
11 Jan 202414.3314.4214.2014.3114.3113,535
10 Jan 202414.3514.3814.2514.3414.3412,483
09 Jan 202414.3414.4214.3314.3514.3515,863
08 Jan 202414.2514.4914.2314.4714.4760,754
05 Jan 202414.3014.4014.2214.2314.2311,936
04 Jan 202414.2514.4214.2314.2714.2723,085
03 Jan 202414.4314.4414.2914.3214.329,124
02 Jan 202414.5814.6114.5214.5614.569,875
29 Dec 202314.7614.7814.6514.6614.6610,738
28 Dec 202314.6714.7814.6714.7114.7115,783
28 Dec 20230.09625 Dividend
27 Dec 202314.6714.7614.6614.7314.638,827
26 Dec 202314.5414.7214.5414.6714.5710,421
22 Dec 202314.5914.6514.5014.5514.4512,753
21 Dec 202314.4514.5114.3814.5114.4217,824
20 Dec 202314.4914.5814.3014.3214.2325,292
19 Dec 202314.5114.5614.4614.5314.4423,639
18 Dec 202314.5114.5114.3414.3614.2744,594
15 Dec 202314.5014.5014.3214.4214.3235,952
14 Dec 202314.6114.8614.4814.5214.4318,519
13 Dec 202314.1914.4614.0814.4014.3118,489
12 Dec 202314.0314.1314.0014.1014.0134,790
11 Dec 202314.1614.1614.0314.1514.065,122
08 Dec 202314.1814.2014.0114.1214.0351,506
07 Dec 202314.1814.2314.1514.1914.1032,289
06 Dec 202314.3314.3414.1214.1214.039,510
05 Dec 202314.2714.3214.1714.2814.1944,472
04 Dec 202314.4214.4214.1614.3114.2242,885
01 Dec 202314.4014.4314.2314.3914.309,142
30 Nov 202314.4214.4214.1614.3314.24585,835
29 Nov 202314.2414.3614.0214.3214.2321,601
28 Nov 202314.0014.1014.0014.0813.9962,046
27 Nov 202313.7914.1213.7914.0213.93408,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...