Global X PropTech ETF (PTEC) Historical Stock Data
34.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEC is up 0.02% a day on average. There have been 28 days where Global X PropTech ETF closed green and 2 days where PTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.75 | 34.84 | ↑$0.09 (0.25%) | 34.75 | 34.84 | 471 |
| 2024-11-19 | 34.67 | 34.67 | ↑$0.00 (0.00%) | 34.67 | 34.67 | 47 |
| 2024-11-18 | 34.30 | 34.30 | ↑$0.00 (0.00%) | 34.30 | 34.30 | 112 |
| 2024-11-15 | 34.07 | 34.11 | ↑$0.04 (0.12%) | 34.07 | 34.11 | 112 |
| 2024-11-14 | 34.39 | 34.39 | ↑$0.00 (0.00%) | 34.39 | 34.39 | 14 |
| 2024-11-13 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 11 |
| 2024-11-12 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 14 |
| 2024-11-11 | 35.36 | 35.36 | ↑$0.00 (0.00%) | 35.36 | 35.36 | 14 |
| 2024-11-08 | 34.87 | 35.09 | ↑$0.22 (0.63%) | 34.87 | 35.09 | 714 |
| 2024-11-07 | 35.64 | 35.64 | ↑$0.00 (0.00%) | 35.64 | 35.64 | 4 |
| 2024-11-06 | 34.15 | 34.15 | ↑$0.00 (0.00%) | 34.15 | 34.15 | 8 |
| 2024-11-05 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 14 |
| 2024-11-04 | 33.50 | 33.50 | ↑$0.00 (0.00%) | 33.50 | 33.50 | 3 |
| 2024-11-01 | 33.22 | 33.22 | ↑$0.00 (0.00%) | 33.22 | 33.22 | 2 |
| 2024-10-31 | 33.11 | 33.15 | ↑$0.04 (0.11%) | 33.11 | 33.15 | 319 |
| 2024-10-30 | 33.46 | 33.43 | ↓$0.03 (-0.09%) | 33.43 | 33.46 | 145 |
| 2024-10-29 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.58 | 33.58 | 57 |
| 2024-10-28 | 33.69 | 33.69 | ↑$0.00 (0.00%) | 33.69 | 33.69 | 6 |
| 2024-10-25 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 32 |
| 2024-10-24 | 33.26 | 33.26 | ↑$0.00 (0.00%) | 33.26 | 33.26 | 71 |
| 2024-10-23 | 32.95 | 32.95 | ↑$0.00 (0.00%) | 32.95 | 32.95 | 45 |
| 2024-10-22 | 33.71 | 33.60 | ↓$0.11 (-0.31%) | 33.60 | 33.71 | 211 |
| 2024-10-21 | 33.71 | 33.71 | ↑$0.00 (0.00%) | 33.71 | 33.71 | 36 |
| 2024-10-18 | 34.28 | 34.28 | ↑$0.00 (0.00%) | 34.28 | 34.28 | 104 |
| 2024-10-17 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.75 | 33.75 | 77 |
| 2024-10-16 | 34.40 | 34.40 | ↑$0.00 (0.00%) | 34.40 | 34.40 | 77 |
| 2024-10-15 | 34.03 | 34.03 | ↑$0.00 (0.00%) | 34.03 | 34.03 | 4 |
| 2024-10-14 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 9 |
| 2024-10-11 | 34.13 | 34.13 | ↑$0.00 (0.00%) | 34.13 | 34.13 | 155 |
| 2024-10-10 | 33.54 | 33.54 | ↑$0.00 (0.00%) | 33.54 | 33.54 | 2 |
Create an account or log in to view more rows.
$PTEC choo choo
$PTEC go green today and we gap up tomrrow
$PTEC Chill out and chill some more. It's all temporary.
$PTEC holding unfortunately lol
$PTEC Bullish AF ??
$PTEC Burn burn burn
$PTEC buy and hold and get rewarded
$PTEC HODLing
and buying more when I can.
$PTEC I’ll be buying more if this dips!
$PTEC this is my only green stonk!
I really like this stonk.