Global X PropTech ETF (PTEC) Historical Stock Data
33.73 ↑0.48 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEC is up 0.00% a day on average. There have been 25 days where Global X PropTech ETF closed green and 5 days where PTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.73 | 33.73 | ↑$0.00 (0.00%) | 33.73 | 33.73 | 4 |
| 2024-12-19 | 33.25 | 33.25 | ↑$0.00 (0.00%) | 33.25 | 33.25 | 14 |
| 2024-12-18 | 33.47 | 33.47 | ↑$0.00 (0.00%) | 33.47 | 33.47 | 90 |
| 2024-12-17 | 34.70 | 34.70 | ↑$0.00 (0.00%) | 34.70 | 34.70 | 54 |
| 2024-12-16 | 34.77 | 34.91 | ↑$0.14 (0.40%) | 34.77 | 34.91 | 346 |
| 2024-12-13 | 34.83 | 34.83 | ↑$0.00 (0.00%) | 34.83 | 34.83 | 2 |
| 2024-12-12 | 35.57 | 35.49 | ↓$0.08 (-0.22%) | 35.49 | 35.57 | 254 |
| 2024-12-11 | 35.86 | 35.74 | ↓$0.12 (-0.33%) | 35.74 | 35.87 | 1.56K |
| 2024-12-10 | 35.56 | 35.56 | ↑$0.00 (0.00%) | 35.56 | 35.56 | 100 |
| 2024-12-09 | 36.55 | 36.19 | ↓$0.36 (-0.98%) | 36.19 | 36.55 | 1.36K |
| 2024-12-06 | 36.14 | 35.96 | ↓$0.18 (-0.50%) | 35.96 | 36.14 | 184 |
| 2024-12-05 | 36.36 | 36.36 | ↑$0.00 (0.00%) | 36.36 | 36.36 | 24 |
| 2024-12-04 | 36.76 | 36.76 | ↑$0.00 (0.00%) | 36.76 | 36.76 | 37 |
| 2024-12-03 | 36.15 | 36.47 | ↑$0.32 (0.89%) | 36.14 | 36.47 | 1.73K |
| 2024-12-02 | 36.19 | 36.19 | ↑$0.00 (0.00%) | 36.19 | 36.19 | 56 |
| 2024-11-29 | 36.19 | 36.25 | ↑$0.06 (0.16%) | 36.19 | 36.25 | 379 |
| 2024-11-27 | 36.29 | 36.29 | ↑$0.00 (0.00%) | 36.29 | 36.29 | 60 |
| 2024-11-26 | 36.17 | 36.17 | ↑$0.00 (0.00%) | 36.17 | 36.17 | 54 |
| 2024-11-25 | 36.19 | 36.05 | ↓$0.14 (-0.39%) | 36.05 | 36.19 | 206 |
| 2024-11-22 | 35.76 | 35.76 | ↑$0.00 (0.00%) | 35.76 | 35.76 | 2 |
| 2024-11-21 | 35.25 | 35.25 | ↑$0.00 (0.00%) | 35.25 | 35.25 | 35 |
| 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 |
Create an account or log in to view more rows.
$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 ??
$PTEC Burn burn burn
$PTEC buy and hold and get rewarded
$PTEC HODLing
and buying more when I can.