Global X PropTech ETF

PTEC
🏛️ usa →
39.56
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.36 30.36 30.10 30.10 0.0M
2023-12-28 30.25 30.25 30.25 30.25 0.0M
2023-12-27 30.98 30.98 30.98 30.98 0.0M
2023-12-26 30.75 30.75 30.75 30.75 0.0M
2023-12-22 30.59 30.59 30.59 30.59 0.0M
2023-12-21 30.43 30.43 30.43 30.43 0.0M
2023-12-20 29.76 29.76 29.76 29.76 0.0M
2023-12-19 30.54 30.54 30.54 30.54 0.0M
2023-12-18 30.06 30.06 30.06 30.06 0.0M
2023-12-15 29.89 29.89 29.89 29.89 0.0M
2023-12-14 30.14 30.14 30.14 30.14 0.0M
2023-12-13 29.26 29.26 29.26 29.26 0.0M
2023-12-12 28.52 28.52 28.52 28.52 0.0M
2023-12-11 28.28 28.28 28.28 28.28 0.0M
2023-12-08 28.20 28.20 28.20 28.20 0.0M
2023-12-07 28.12 28.12 28.12 28.12 0.0M
2023-12-06 27.94 27.94 27.94 27.94 0.0M
2023-12-05 27.91 27.91 27.91 27.91 0.0M
2023-12-04 28.09 28.09 28.06 28.06 0.0M
2023-12-01 28.07 28.07 28.07 28.07 0.0M
2023-11-30 27.20 27.20 27.20 27.20 0.0M
2023-11-29 27.46 27.50 27.46 27.50 0.0M
2023-11-28 27.28 27.28 27.28 27.28 0.0M
2023-11-27 27.23 27.23 27.23 27.23 0.0M
2023-11-24 27.24 27.24 27.24 27.24 0.0M
2023-11-22 26.95 26.98 26.95 26.98 0.0M
2023-11-21 27.03 27.03 26.82 26.82 0.0M
2023-11-20 27.17 27.17 27.17 27.17 0.0M
2023-11-17 26.92 26.92 26.90 26.90 0.0M
2023-11-16 26.68 26.68 26.68 26.68 0.0M
2023-11-15 27.14 27.14 27.14 27.14 0.0M
2023-11-14 26.06 26.88 26.06 26.88 0.0M
2023-11-13 25.36 25.36 25.36 25.36 0.0M
2023-11-09 25.05 25.05 25.05 25.05 0.0M
2023-11-08 25.60 25.60 25.60 25.60 0.0M
2023-11-07 25.53 25.53 25.53 25.53 0.0M
2023-11-06 25.16 25.16 25.16 25.16 0.0M
2023-11-03 25.44 25.44 25.44 25.44 0.0M
2023-11-02 24.53 24.67 24.53 24.67 0.0M
2023-10-31 24.47 24.47 24.47 24.47 0.0M
2023-10-30 24.61 24.61 24.61 24.61 0.0M
2023-10-27 24.34 24.34 24.34 24.34 0.0M
2023-10-26 24.44 24.44 24.44 24.44 0.0M
2023-10-25 24.59 24.59 24.59 24.59 0.0M
2023-10-24 25.36 25.36 25.36 25.36 0.0M
2023-10-23 24.82 24.82 24.82 24.82 0.0M
2023-10-20 24.84 24.84 24.84 24.84 0.0M
2023-10-19 25.10 25.10 25.10 25.10 0.0M
2023-10-18 25.75 25.75 25.75 25.75 0.0M
2023-10-17 26.57 26.57 26.57 26.57 0.0M
2023-10-16 26.55 26.55 26.55 26.55 0.0M
2023-10-13 26.18 26.18 26.18 26.18 0.0M
2023-10-12 27.03 27.03 26.66 26.66 0.0M
2023-10-11 27.40 27.40 27.40 27.40 0.0M
2023-10-10 27.26 27.26 27.26 27.26 0.0M
2023-10-09 26.67 26.67 26.67 26.67 0.0M
2023-10-06 26.78 26.78 26.78 26.78 0.0M
2023-10-05 26.24 26.44 26.24 26.44 0.0M
2023-10-03 25.85 25.85 25.85 25.85 0.0M
2023-10-02 26.43 26.43 26.43 26.43 0.0M
2023-09-29 26.68 26.68 26.68 26.68 0.0M
2023-09-27 26.45 26.45 26.45 26.45 0.0M
2023-09-26 25.98 25.98 25.98 25.98 0.0M
2023-09-25 26.58 26.58 26.58 26.58 0.0M
2023-09-22 26.71 26.71 26.71 26.71 0.0M
2023-09-21 26.48 26.48 26.48 26.48 0.0M
2023-09-20 27.41 27.41 27.41 27.41 0.0M
2023-09-19 27.35 27.35 27.35 27.35 0.0M
2023-09-18 27.30 27.30 27.30 27.30 0.0M
2023-09-15 27.48 27.48 27.48 27.48 0.0M
2023-09-14 27.76 27.76 27.76 27.76 0.0M
2023-09-12 27.88 27.88 27.88 27.88 0.0M
2023-09-11 28.30 28.30 28.30 28.30 0.0M
2023-09-08 28.32 28.32 28.23 28.23 0.0M
2023-09-07 28.29 28.29 28.29 28.29 0.0M
2023-09-06 28.53 28.53 28.53 28.53 0.0M
2023-09-05 28.63 28.63 28.63 28.63 0.0M
2023-08-31 28.62 28.62 28.62 28.62 0.0M
2023-08-30 28.33 28.33 28.33 28.33 0.0M
2023-08-29 28.24 28.24 28.24 28.24 0.0M
2023-08-25 27.31 27.31 27.31 27.31 0.0M
2023-08-24 27.10 27.10 27.04 27.04 0.0M
2023-08-22 27.05 27.05 27.05 27.05 0.0M
2023-08-21 26.98 26.98 26.98 26.98 0.0M
2023-08-18 26.94 26.94 26.94 26.94 0.0M
2023-08-17 27.10 27.10 27.10 27.10 0.0M
2023-08-16 27.40 27.40 27.40 27.40 0.0M
2023-08-15 27.60 27.60 27.60 27.60 0.0M
2023-08-14 28.21 28.22 28.21 28.22 0.0M
2023-08-11 28.28 28.28 28.28 28.28 0.0M
2023-08-08 28.27 28.27 28.27 28.27 0.0M
2023-08-07 28.58 28.58 28.58 28.58 0.0M
2023-08-04 28.24 28.24 28.24 28.24 0.0M
2023-08-03 28.68 28.68 28.60 28.60 0.0M
2023-08-02 28.83 28.83 28.83 28.83 0.0M
2023-08-01 29.40 29.58 29.40 29.58 0.0M
2023-07-31 29.77 29.77 29.77 29.77 0.0M
2023-07-28 29.33 29.35 29.33 29.35 0.0M
2023-07-27 28.84 28.84 28.84 28.84 0.0M
2023-07-26 29.16 29.16 29.16 29.16 0.0M
2023-07-25 29.01 29.01 29.01 29.01 0.0M
2023-07-19 29.16 29.16 29.15 29.15 0.0M
2023-07-18 29.04 29.04 29.04 29.04 0.0M
2023-07-14 28.48 28.48 28.48 28.48 0.0M
2023-07-13 28.75 28.75 28.75 28.75 0.0M
2023-07-12 28.21 28.21 28.21 28.21 0.0M
2023-07-10 26.87 26.87 26.87 26.87 0.0M
2023-07-06 26.32 26.32 26.32 26.32 0.0M
2023-07-05 26.85 26.85 26.85 26.85 0.0M
2023-07-03 27.16 27.16 27.16 27.16 0.0M
2023-06-27 26.64 26.64 26.64 26.64 0.0M
2023-06-26 26.03 26.03 26.03 26.03 0.0M
2023-06-23 26.02 26.02 26.02 26.02 0.0M
2023-06-21 26.56 26.56 26.56 26.56 0.0M
2023-06-16 27.12 27.12 27.12 27.12 0.0M
2023-06-14 26.73 26.73 26.73 26.73 0.0M
2023-06-09 26.01 26.01 26.01 26.01 0.0M
2023-06-08 26.17 26.17 26.17 26.17 0.0M
2023-06-07 26.15 26.15 26.15 26.15 0.0M
2023-06-05 25.94 25.94 25.94 25.94 0.0M
2023-06-02 26.13 26.13 26.13 26.13 0.0M
2023-06-01 25.68 25.68 25.68 25.68 0.0M
2023-05-31 25.39 25.39 25.39 25.39 0.0M
2023-05-30 25.25 25.25 25.12 25.12 0.0M
2023-05-22 25.64 25.64 25.64 25.64 0.0M
2023-05-19 25.32 25.32 25.32 25.32 0.0M
2023-05-16 25.09 25.09 24.96 24.96 0.0M
2023-05-10 25.14 25.19 25.08 25.19 0.0M
2023-05-08 25.24 25.24 25.24 25.24 0.0M
2023-05-05 25.14 25.14 25.14 25.14 0.0M
2023-05-04 24.59 24.59 24.59 24.59 0.0M
2023-05-03 24.53 24.53 24.34 24.34 0.0M
2023-05-02 24.53 24.53 24.53 24.53 0.0M
2023-05-01 25.19 25.19 25.19 25.19 0.0M
2023-04-26 24.24 24.24 24.24 24.24 0.0M
2023-04-25 24.19 24.19 24.19 24.19 0.0M
2023-04-24 24.87 24.87 24.87 24.87 0.0M
2023-04-21 25.07 25.07 25.07 25.07 0.0M
2023-04-20 24.95 24.95 24.95 24.95 0.0M
2023-04-19 25.26 25.26 25.26 25.26 0.0M
2023-04-18 25.40 25.40 25.40 25.40 0.0M
2023-04-13 25.24 25.24 25.24 25.24 0.0M