Global X PropTech ETF (PTEC) Historical Stock Data
35.75 ↑0.06 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEC is down -0.02% a day on average. There have been 27 days where Global X PropTech ETF closed green and 3 days where PTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 35.75 | 35.75 | ↑$0.00 (0.00%) | 35.75 | 35.75 | 21 |
| 2025-05-29 | 35.69 | 35.69 | ↑$0.00 (0.00%) | 35.69 | 35.69 | 7 |
| 2025-05-28 | 35.66 | 35.66 | ↑$0.00 (0.00%) | 35.66 | 35.66 | 6 |
| 2025-05-27 | 35.62 | 35.62 | ↑$0.00 (0.00%) | 35.62 | 35.62 | 8 |
| 2025-05-23 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.50 | 35.50 | 3 |
| 2025-05-22 | 35.32 | 35.32 | ↑$0.00 (0.00%) | 35.32 | 35.32 | 4 |
| 2025-05-21 | 35.38 | 35.38 | ↑$0.00 (0.00%) | 35.38 | 35.38 | 1 |
| 2025-05-20 | 36.11 | 36.07 | ↓$0.04 (-0.11%) | 36.07 | 36.18 | 1.56K |
| 2025-05-19 | 36.59 | 36.59 | ↑$0.00 (0.00%) | 36.59 | 36.59 | 226 |
| 2025-05-16 | 36.55 | 36.55 | ↑$0.00 (0.00%) | 36.55 | 36.55 | 1 |
| 2025-05-15 | 36.17 | 36.17 | ↑$0.00 (0.00%) | 36.17 | 36.17 | 9 |
| 2025-05-14 | 36.21 | 36.21 | ↑$0.00 (0.00%) | 36.21 | 36.21 | 12 |
| 2025-05-13 | 36.37 | 36.37 | ↑$0.00 (0.00%) | 36.37 | 36.37 | 5 |
| 2025-05-12 | 35.96 | 35.96 | ↑$0.00 (0.00%) | 35.96 | 35.96 | 5 |
| 2025-05-09 | 35.43 | 35.41 | ↓$0.02 (-0.07%) | 35.28 | 35.43 | 265 |
| 2025-05-08 | 35.45 | 35.45 | ↑$0.00 (0.00%) | 35.45 | 35.45 | 95 |
| 2025-05-07 | 35.37 | 35.37 | ↑$0.00 (0.00%) | 35.37 | 35.37 | 20 |
| 2025-05-06 | 35.01 | 35.01 | ↑$0.00 (0.00%) | 35.01 | 35.01 | 3 |
| 2025-05-05 | 35.30 | 35.30 | ↑$0.00 (0.00%) | 35.30 | 35.30 | 1 |
| 2025-05-02 | 35.39 | 35.39 | ↑$0.00 (0.00%) | 35.39 | 35.39 | 3 |
| 2025-05-01 | 34.76 | 34.76 | ↑$0.00 (0.00%) | 34.76 | 34.76 | 5 |
| 2025-04-30 | 34.67 | 34.67 | ↑$0.00 (0.00%) | 34.67 | 34.67 | 4 |
| 2025-04-29 | 34.91 | 34.91 | ↑$0.00 (0.00%) | 34.91 | 34.91 | 3 |
| 2025-04-28 | 34.74 | 34.64 | ↓$0.09 (-0.27%) | 34.61 | 34.76 | 342 |
| 2025-04-25 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 11 |
| 2025-04-24 | 35.29 | 35.29 | ↑$0.00 (0.00%) | 35.29 | 35.29 | 125 |
| 2025-04-23 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.16 | 34.16 | 23 |
| 2025-04-22 | 33.97 | 33.97 | ↑$0.00 (0.00%) | 33.97 | 33.97 | 6 |
| 2025-04-21 | 33.07 | 33.07 | ↑$0.00 (0.00%) | 33.07 | 33.07 | 22 |
| 2025-04-17 | 33.60 | 33.60 | ↑$0.00 (0.00%) | 33.60 | 33.60 | 4 |
Create an account or log in to view more rows.
$PTEC upupup!
$PTEC unstoppable up wow
$PTEC said y’all dumb af
$PTEC This is how I feel everyday holding this gem.
$PTEC Love this stock.
Light taps
$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 ??