Global X Data Center REITs & Digital Infrastructure ETF (VPN) Historical Stock Data
16.36 ↑0.00 (0.00%)
As of March 27, 2024, 9:51am EST.
Historical Data
In the past 30 trading days, VPN is up 0.11% a day on average. There have been 19 days where Global X Data Center REITs & Digital Infrastructure ETF closed green and 11 days where VPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.17 | 16.36 | ↑$0.19 (1.18%) | 16.16 | 16.53 | 139.59K |
| 2024-12-13 | 17.31 | 17.24 | ↓$0.07 (-0.40%) | 17.15 | 17.32 | 108.21K |
| 2024-12-06 | 17.72 | 17.76 | ↑$0.04 (0.23%) | 17.61 | 17.77 | 104.42K |
| 2024-11-29 | 17.68 | 17.69 | ↑$0.01 (0.06%) | 17.62 | 17.77 | 31.26K |
| 2024-11-22 | 17.36 | 17.34 | ↓$0.02 (-0.12%) | 17.17 | 17.40 | 304.47K |
| 2024-11-15 | 16.78 | 16.80 | ↑$0.02 (0.12%) | 16.69 | 16.86 | 46.19K |
| 2024-11-08 | 17.30 | 17.33 | ↑$0.03 (0.17%) | 17.21 | 17.41 | 102.51K |
| 2024-11-01 | 17.18 | 16.95 | ↓$0.23 (-1.34%) | 16.90 | 17.18 | 143.65K |
| 2024-10-25 | 17.77 | 17.66 | ↓$0.11 (-0.62%) | 17.61 | 17.98 | 121.93K |
| 2024-10-18 | 17.66 | 17.63 | ↓$0.03 (-0.17%) | 17.55 | 17.66 | 31.32K |
| 2024-10-11 | 17.34 | 17.45 | ↑$0.11 (0.63%) | 17.22 | 17.45 | 83.42K |
| 2024-10-04 | 17.51 | 17.43 | ↓$0.08 (-0.46%) | 17.23 | 17.64 | 121.80K |
| 2024-09-27 | 17.53 | 17.61 | ↑$0.08 (0.46%) | 17.49 | 17.72 | 572.45K |
| 2024-09-20 | 17.02 | 17.05 | ↑$0.03 (0.18%) | 16.83 | 17.07 | 53.57K |
| 2024-09-13 | 16.80 | 16.80 | ↑$0.00 (0.00%) | 16.72 | 16.87 | 35.26K |
| 2024-09-06 | 16.32 | 16.16 | ↓$0.16 (-0.98%) | 16.02 | 16.36 | 18.15K |
| 2024-08-30 | 16.01 | 16.05 | ↑$0.04 (0.25%) | 15.92 | 16.11 | 118.20K |
| 2024-08-23 | 15.94 | 16.25 | ↑$0.31 (1.94%) | 15.91 | 16.25 | 23.62K |
| 2024-08-16 | 15.45 | 15.52 | ↑$0.07 (0.45%) | 15.42 | 15.54 | 119.77K |
| 2024-08-09 | 15.13 | 15.13 | ↑$0.00 (0.03%) | 15.07 | 15.19 | 31.65K |
| 2024-08-02 | 15.18 | 15.35 | ↑$0.17 (1.12%) | 15.18 | 15.43 | 18.41K |
| 2024-07-26 | 15.06 | 15.13 | ↑$0.07 (0.46%) | 15.00 | 15.16 | 30.45K |
| 2024-07-19 | 15.59 | 15.55 | ↓$0.04 (-0.26%) | 15.51 | 15.63 | 14.52K |
| 2024-07-12 | 16.03 | 16.10 | ↑$0.07 (0.44%) | 16.02 | 16.17 | 57.81K |
| 2024-07-05 | 15.28 | 15.29 | ↑$0.01 (0.07%) | 15.16 | 15.33 | 35.71K |
| 2024-06-28 | 15.14 | 15.06 | ↓$0.08 (-0.53%) | 15.03 | 15.20 | 36.78K |
| 2024-06-21 | 15.18 | 15.15 | ↓$0.03 (-0.20%) | 15.02 | 15.18 | 27.16K |
| 2024-06-14 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.08 | 15.21 | 20.85K |
| 2024-06-07 | 14.90 | 14.89 | ↓$0.01 (-0.04%) | 14.80 | 14.93 | 20.18K |
| 2024-05-31 | 14.81 | 14.84 | ↑$0.03 (0.20%) | 14.64 | 14.87 | 143.65K |
Create an account or log in to view more rows.
$VPN lmao wtf was that
$VPN whelp. you win this round. goodluck
$VPN God dammit
$VPN looks like a loading
$VPN Wish I shorted
$VPN might get a sell off today
$VPN tomorrow will be an explosion day
I believe it!
$VPN somebody knows something
$VPN Overpower the algos!
$VPN lets go!!