Global X Data Center REITs & Digital Infrastructure ETF - VPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 26, 2024	14.45	14.44	14.44	14.49	14.34	49,208
April 25, 2024	14.23	14.3	14.3	14.32	14.09	14,237
April 24, 2024	14.34	14.3	14.3	14.35	14.22	33,453
April 23, 2024	13.97	14.28	14.28	14.29	13.97	46,246
April 22, 2024	13.88	13.95	13.95	14.04	13.85	63,938
April 19, 2024	14.16	13.87	13.87	14.16	13.8	84,758
April 18, 2024	14.11	14.13	14.13	14.29	14.11	30,261
April 17, 2024	14.34	14.17	14.17	14.34	14.16	12,921
April 16, 2024	14.21	14.25	14.25	14.33	14.16	28,312
April 15, 2024	14.72	14.34	14.34	14.72	14.3	46,785
April 12, 2024	14.94	14.6	14.6	14.94	14.54	11,533
April 11, 2024	14.94	14.91	14.91	14.95	14.76	11,147
April 10, 2024	14.91	14.85	14.85	15	14.69	45,959
April 09, 2024	15.08	15.21	15.21	15.29	15.06	31,808
April 08, 2024	15.11	15.07	15.07	15.19	15.03	27,765
April 05, 2024	15.21	15.11	15.11	15.21	15.03	42,101
April 04, 2024	15.62	15.18	15.18	15.62	15.18	12,620
April 03, 2024	15.18	15.36	15.36	15.4	15.17	73,647
April 02, 2024	15.52	15.35	15.35	15.52	15.21	19,217
April 01, 2024	15.55	15.55	15.55	15.55	15.55	0
March 28, 2024	15.58	15.55	15.55	15.75	15.51	25,450
March 27, 2024	15.4	15.58	15.58	15.66	15.37	17,897
March 26, 2024	15.63	15.35	15.35	15.63	15.35	24,593
March 25, 2024	15.46	15.5	15.5	15.74	15.46	27,379
March 22, 2024	15.54	15.48	15.48	15.57	15.4	18,197
March 21, 2024	15.64	15.51	15.51	15.64	15.5	32,744
March 20, 2024	15.3	15.42	15.42	15.58	15.15	72,779
March 19, 2024	15.5	15.37	15.37	15.6	15.21	48,698
March 18, 2024	15.72	15.63	15.63	15.94	15.52	40,134
March 15, 2024	15.72	15.6	15.6	15.72	15.57	24,761
March 14, 2024	15.91	15.8	15.8	15.91	15.71	15,857
March 13, 2024	15.92	15.95	15.95	16.06	15.91	34,947
March 12, 2024	16.1	16.08	16.08	16.12	15.88	23,840
March 11, 2024	16	15.99	15.99	16.16	15.85	39,788
March 08, 2024	16.16	16.07	16.07	16.36	16	63,450
March 07, 2024	16.09	16.04	16.04	16.1	15.95	42,655
March 06, 2024	15.94	15.94	15.94	16	15.73	48,736
March 05, 2024	15.8	15.73	15.73	15.87	15.6	36,658
March 04, 2024	15.72	15.89	15.89	16	15.7	79,717
March 01, 2024	15.44	15.66	15.66	15.71	15.31	51,795
February 29, 2024	15.45	15.34	15.34	15.52	15.33	83,313
February 28, 2024	15	15.13	15.13	15.29	14.95	59,736
February 27, 2024	15.17	15.04	15.04	15.17	14.88	11,130
February 26, 2024	15.27	15.09	15.09	15.27	15.01	35,510
February 23, 2024	15.33	15.2	15.2	15.33	15.09	15,369
February 22, 2024	15.02	15.27	15.27	15.29	15.02	34,254
February 21, 2024	14.74	14.77	14.77	14.8	14.63	10,991
February 20, 2024	15	14.85	14.85	15	14.65	19,878
February 16, 2024	15.2	14.87	14.87	15.2	14.81	100,774
February 15, 2024	14.97	15.21	15.21	15.23	14.85	44,285
February 14, 2024	14.74	14.83	14.83	14.83	14.64	7,791
February 13, 2024	14.68	14.59	14.59	14.68	14.46	12,728
February 12, 2024	14.94	14.95	14.95	15.1	14.94	39,243
February 09, 2024	14.84	14.89	14.89	14.89	14.7	11,038
February 08, 2024	14.71	14.77	14.77	14.85	14.64	26,759
February 07, 2024	14.78	14.68	14.68	14.78	14.56	22,024
February 06, 2024	14.63	14.63	14.63	14.63	14.46	39,556
February 05, 2024	14.58	14.47	14.47	14.58	14.34	20,637
February 02, 2024	14.66	14.59	14.59	14.66	14.38	12,368
February 01, 2024	14.63	14.7	14.7	14.7	14.46	14,119

Global X Data Center REITs & Digital Infrastructure ETF (VPN) NASDAQ