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
2024-12-31 33.16 33.16 33.16 33.16 0.0M
2024-12-30 33.25 33.25 33.25 33.25 0.0M
2024-12-27 33.59 33.59 33.59 33.59 0.0M
2024-12-26 34.01 34.01 34.01 34.01 0.0M
2024-12-24 33.89 33.89 33.89 33.89 0.0M
2024-12-23 33.68 33.70 33.68 33.70 0.0M
2024-12-20 33.73 33.73 33.73 33.73 0.0M
2024-12-19 33.25 33.25 33.25 33.25 0.0M
2024-12-18 33.47 33.47 33.47 33.47 0.0M
2024-12-17 34.70 34.70 34.70 34.70 0.0M
2024-12-16 34.77 34.91 34.77 34.91 0.0M
2024-12-13 34.83 34.83 34.83 34.83 0.0M
2024-12-12 35.57 35.57 35.49 35.49 0.0M
2024-12-11 35.86 35.87 35.74 35.74 0.0M
2024-12-10 35.56 35.56 35.56 35.56 0.0M
2024-12-09 36.55 36.55 36.19 36.19 0.0M
2024-12-06 36.14 36.14 35.96 35.96 0.0M
2024-12-05 36.36 36.36 36.36 36.36 0.0M
2024-12-04 36.76 36.76 36.76 36.76 0.0M
2024-12-03 36.15 36.47 36.14 36.47 0.0M
2024-12-02 36.19 36.19 36.19 36.19 0.0M
2024-11-29 36.19 36.25 36.19 36.25 0.0M
2024-11-27 36.29 36.29 36.29 36.29 0.0M
2024-11-26 36.17 36.17 36.17 36.17 0.0M
2024-11-25 36.19 36.19 36.05 36.05 0.0M
2024-11-22 35.76 35.76 35.76 35.76 0.0M
2024-11-21 35.25 35.25 35.25 35.25 0.0M
2024-11-20 34.75 34.84 34.75 34.84 0.0M
2024-11-19 34.67 34.67 34.67 34.67 0.0M
2024-11-15 34.07 34.11 34.07 34.11 0.0M
2024-11-14 34.39 34.39 34.39 34.39 0.0M
2024-11-13 34.74 34.74 34.74 34.74 0.0M
2024-11-12 34.92 34.92 34.92 34.92 0.0M
2024-11-11 35.36 35.36 35.36 35.36 0.0M
2024-11-08 34.87 35.09 34.87 35.09 0.0M
2024-11-07 35.64 35.64 35.64 35.64 0.0M
2024-11-06 34.15 34.15 34.15 34.15 0.0M
2024-11-05 34.11 34.11 34.11 34.11 0.0M
2024-11-04 33.50 33.50 33.50 33.50 0.0M
2024-11-01 33.22 33.22 33.22 33.22 0.0M
2024-10-31 33.11 33.15 33.11 33.15 0.0M
2024-10-30 33.46 33.46 33.43 33.43 0.0M
2024-10-29 33.58 33.58 33.58 33.58 0.0M
2024-10-28 33.69 33.69 33.69 33.69 0.0M
2024-10-25 33.40 33.40 33.40 33.40 0.0M
2024-10-24 33.26 33.26 33.26 33.26 0.0M
2024-10-23 32.95 32.95 32.95 32.95 0.0M
2024-10-22 33.71 33.71 33.60 33.60 0.0M
2024-10-21 33.71 33.71 33.71 33.71 0.0M
2024-10-18 34.28 34.28 34.28 34.28 0.0M
2024-10-17 33.75 33.75 33.75 33.75 0.0M
2024-10-16 34.40 34.40 34.40 34.40 0.0M
2024-10-15 34.03 34.03 34.03 34.03 0.0M
2024-10-14 34.37 34.37 34.37 34.37 0.0M
2024-10-11 34.13 34.13 34.13 34.13 0.0M
2024-10-10 33.54 33.54 33.54 33.54 0.0M
2024-10-09 33.66 33.66 33.66 33.66 0.0M
2024-10-08 33.73 33.73 33.73 33.73 0.0M
2024-10-07 33.86 33.86 33.86 33.86 0.0M
2024-10-04 34.43 34.43 34.43 34.43 0.0M
2024-10-03 34.29 34.29 34.19 34.19 0.0M
2024-10-02 34.34 34.34 34.34 34.34 0.0M
2024-10-01 33.99 34.19 33.99 34.19 0.0M
2024-09-30 33.78 33.90 33.78 33.90 0.0M
2024-09-27 33.97 33.97 33.97 33.97 0.0M
2024-09-26 33.96 34.00 33.96 34.00 0.0M
2024-09-25 33.06 33.06 33.06 33.06 0.0M
2024-09-24 33.61 33.61 33.61 33.61 0.0M
2024-09-23 33.08 33.08 33.08 33.08 0.0M
2024-09-20 32.91 32.91 32.91 32.91 0.0M
2024-09-19 33.33 33.33 33.33 33.33 0.0M
2024-09-18 32.29 32.29 32.29 32.29 0.0M
2024-09-17 32.20 32.20 32.20 32.20 0.0M
2024-09-13 31.81 31.81 31.81 31.81 0.0M
2024-09-12 31.38 31.38 31.38 31.38 0.0M
2024-09-11 31.24 31.24 31.14 31.14 0.0M
2024-09-10 31.34 31.34 31.28 31.28 0.0M
2024-09-09 31.07 31.29 31.07 31.29 0.0M
2024-09-06 30.92 30.92 30.92 30.92 0.0M
2024-09-04 31.10 31.10 31.10 31.10 0.0M
2024-09-03 31.11 31.11 31.11 31.11 0.0M
2024-08-30 31.56 31.56 31.56 31.56 0.0M
2024-08-29 31.43 31.43 31.43 31.43 0.0M
2024-08-28 31.14 31.14 31.14 31.14 0.0M
2024-08-27 31.76 31.76 31.76 31.76 0.0M
2024-08-26 31.94 32.00 31.88 31.88 0.0M
2024-08-23 31.71 31.71 31.71 31.71 0.0M
2024-08-22 31.16 31.16 31.16 31.16 0.0M
2024-08-21 30.98 31.36 30.98 31.36 0.0M
2024-08-20 30.76 30.76 30.76 30.76 0.0M
2024-08-19 31.01 31.17 31.01 31.17 0.0M
2024-08-16 30.64 30.64 30.64 30.64 0.0M
2024-08-15 30.69 30.69 30.64 30.64 0.0M
2024-08-14 30.44 30.44 30.44 30.44 0.0M
2024-08-13 30.26 30.26 30.26 30.26 0.0M
2024-08-12 29.87 29.87 29.81 29.81 0.0M
2024-08-09 29.84 29.84 29.84 29.84 0.0M
2024-08-08 29.83 29.83 29.83 29.83 0.0M
2024-08-07 29.01 29.01 28.93 28.93 0.0M
2024-08-06 29.44 29.44 29.44 29.44 0.0M
2024-08-05 29.38 29.38 29.38 29.38 0.0M
2024-08-02 30.19 30.19 29.74 30.09 0.0M
2024-08-01 30.95 30.95 30.95 30.95 0.0M
2024-07-31 32.11 32.11 32.11 32.11 0.0M
2024-07-30 31.76 31.76 31.76 31.76 0.0M
2024-07-29 31.97 31.97 31.97 31.97 0.0M
2024-07-26 31.96 31.96 31.96 31.96 0.0M
2024-07-25 31.59 31.65 31.59 31.65 0.0M
2024-07-24 31.74 31.74 31.74 31.74 0.0M
2024-07-23 32.37 32.37 32.37 32.37 0.0M
2024-07-22 32.73 32.73 32.73 32.73 0.0M
2024-07-19 32.11 32.11 32.11 32.11 0.0M
2024-07-18 32.28 32.28 32.28 32.28 0.0M
2024-07-17 32.77 32.77 32.68 32.68 0.0M
2024-07-16 32.67 32.97 32.67 32.97 0.0M
2024-07-15 32.26 32.26 32.26 32.26 0.0M
2024-07-12 32.24 32.24 32.24 32.24 0.0M
2024-07-11 31.53 31.53 31.53 31.53 0.0M
2024-07-10 31.11 31.13 31.11 31.13 0.0M
2024-07-09 31.06 31.06 31.06 31.06 0.0M
2024-07-08 31.20 31.20 30.87 30.87 0.0M
2024-07-05 31.21 31.26 31.21 31.26 0.0M
2024-07-03 31.09 31.28 31.09 31.28 0.0M
2024-07-02 30.78 30.78 30.78 30.78 0.0M
2024-07-01 30.70 30.70 30.69 30.69 0.0M
2024-06-28 30.67 30.67 30.67 30.67 0.0M
2024-06-27 30.75 30.75 30.75 30.75 0.0M
2024-06-26 30.69 30.69 30.69 30.69 0.0M
2024-06-25 30.77 30.77 30.66 30.66 0.0M
2024-06-24 30.87 30.87 30.87 30.87 0.0M
2024-06-21 30.78 30.78 30.78 30.78 0.0M
2024-06-20 30.60 30.68 30.60 30.68 0.0M
2024-06-18 30.59 30.59 30.59 30.59 0.0M
2024-06-17 30.39 30.39 30.39 30.39 0.0M
2024-06-14 30.60 30.60 30.60 30.60 0.0M
2024-06-13 30.97 30.97 30.97 30.97 0.0M
2024-06-12 31.35 31.53 31.35 31.46 0.0M
2024-06-11 30.85 30.85 30.85 30.85 0.0M
2024-06-10 31.00 31.00 31.00 31.00 0.0M
2024-06-07 30.72 30.72 30.72 30.72 0.0M
2024-06-06 31.34 31.34 31.34 31.34 0.0M
2024-06-05 31.19 31.19 31.16 31.16 0.0M
2024-06-04 30.44 30.44 30.44 30.44 0.0M
2024-06-03 30.42 30.56 30.42 30.56 0.0M
2024-05-31 30.47 30.59 30.47 30.59 0.0M
2024-05-30 30.70 30.70 30.70 30.70 0.0M
2024-05-29 30.70 30.70 30.70 30.70 0.0M
2024-05-28 31.24 31.27 31.22 31.22 0.0M
2024-05-24 31.20 31.31 31.20 31.26 0.0M
2024-05-23 31.16 31.16 31.16 31.16 0.0M
2024-05-21 32.14 32.23 32.11 32.16 0.0M
2024-05-20 32.18 32.27 32.18 32.25 0.0M
2024-05-17 32.30 32.30 32.30 32.30 0.0M
2024-05-16 32.31 32.31 32.30 32.30 0.0M
2024-05-15 32.33 32.33 32.33 32.33 0.0M
2024-05-14 31.53 31.73 31.53 31.58 0.0M
2024-05-13 31.43 31.43 31.43 31.43 0.0M
2024-05-09 31.62 31.62 31.62 31.62 0.0M
2024-05-08 31.44 31.44 31.44 31.44 0.0M
2024-05-07 31.68 31.68 31.68 31.68 0.0M
2024-05-06 31.53 31.53 31.53 31.53 0.0M
2024-05-03 31.14 31.14 31.14 31.14 0.0M
2024-05-02 30.70 30.70 30.70 30.70 0.0M
2024-05-01 29.81 29.81 29.81 29.81 0.0M
2024-04-30 30.03 30.03 30.03 30.03 0.0M
2024-04-29 30.57 30.57 30.57 30.57 0.0M
2024-04-26 30.40 30.40 30.40 30.40 0.0M
2024-04-25 29.71 29.77 29.71 29.77 0.0M
2024-04-24 29.92 29.96 29.92 29.96 0.0M
2024-04-23 29.87 29.87 29.87 29.87 0.0M
2024-04-22 29.19 29.19 29.19 29.19 0.0M
2024-04-19 28.46 28.46 28.46 28.46 0.0M
2024-04-18 28.67 28.67 28.67 28.67 0.0M
2024-04-17 28.90 28.90 28.90 28.90 0.0M
2024-04-16 29.09 29.09 28.99 28.99 0.0M
2024-04-15 29.22 29.22 29.22 29.22 0.0M
2024-04-12 29.67 29.67 29.67 29.67 0.0M
2024-04-11 30.67 30.67 30.67 30.67 0.0M
2024-04-10 30.91 30.91 30.50 30.50 0.0M
2024-04-09 31.43 31.43 31.43 31.43 0.0M
2024-04-08 31.24 31.24 31.24 31.24 0.0M
2024-04-05 31.26 31.26 31.26 31.26 0.0M
2024-04-04 31.00 31.00 31.00 31.00 0.0M
2024-04-03 31.25 31.25 31.25 31.25 0.0M
2024-04-02 31.41 31.41 31.19 31.20 0.0M
2024-04-01 31.73 31.73 31.73 31.73 0.0M
2024-03-27 32.05 32.05 32.05 32.05 0.0M
2024-03-26 31.98 31.98 31.98 31.98 0.0M
2024-03-25 31.80 31.80 31.80 31.80 0.0M
2024-03-21 32.13 32.13 32.13 32.13 0.0M
2024-03-20 31.96 31.96 31.96 31.96 0.0M
2024-03-19 31.30 31.30 31.30 31.30 0.0M
2024-03-18 31.23 31.23 31.23 31.23 0.0M
2024-03-15 30.95 30.95 30.95 30.95 0.0M
2024-03-14 31.25 31.25 31.25 31.25 0.0M
2024-03-13 31.45 31.45 31.45 31.45 0.0M
2024-03-12 31.60 31.60 31.60 31.60 0.0M
2024-03-11 31.30 31.30 31.30 31.30 0.0M
2024-03-08 31.24 31.24 31.24 31.24 0.0M
2024-03-07 31.09 31.09 31.09 31.09 0.0M
2024-03-06 31.07 31.07 31.07 31.07 0.0M
2024-03-05 30.70 30.70 30.70 30.70 0.0M
2024-03-04 31.28 31.28 31.28 31.28 0.0M
2024-03-01 31.51 31.51 31.51 31.51 0.0M
2024-02-29 31.28 31.28 31.28 31.28 0.0M
2024-02-27 30.96 30.96 30.96 30.96 0.0M
2024-02-22 30.37 30.37 30.37 30.37 0.0M
2024-02-21 30.02 30.02 30.02 30.02 0.0M
2024-02-20 30.32 30.32 30.32 30.32 0.0M
2024-02-16 30.78 30.79 30.66 30.66 0.0M
2024-02-15 30.93 30.93 30.93 30.93 0.0M
2024-02-14 30.42 30.42 30.42 30.42 0.0M
2024-02-13 29.65 29.65 29.43 29.46 0.0M
2024-02-12 30.36 30.36 30.36 30.36 0.0M
2024-02-09 30.02 30.02 30.02 30.02 0.0M
2024-02-08 29.95 29.95 29.95 29.95 0.0M
2024-02-07 29.70 29.70 29.70 29.70 0.0M
2024-02-06 29.72 29.72 29.72 29.72 0.0M
2024-02-05 29.73 29.73 29.32 29.32 0.0M
2024-02-02 29.75 29.94 29.75 29.94 0.0M
2024-02-01 30.08 30.08 30.08 30.08 0.0M
2024-01-31 29.63 29.63 29.63 29.63 0.0M
2024-01-30 30.04 30.04 30.04 30.04 0.0M
2024-01-29 29.95 30.14 29.95 30.14 0.0M
2024-01-26 29.61 29.61 29.61 29.61 0.0M
2024-01-25 29.07 29.07 29.07 29.07 0.0M
2024-01-24 28.90 28.90 28.90 28.90 0.0M
2024-01-22 28.93 28.93 28.93 28.93 0.0M
2024-01-19 28.43 28.43 28.43 28.43 0.0M
2024-01-18 27.86 27.86 27.86 27.86 0.0M
2024-01-17 27.67 27.79 27.67 27.77 0.0M
2024-01-16 27.96 27.96 27.96 27.96 0.0M
2024-01-12 29.02 29.05 28.76 28.76 0.0M
2024-01-11 28.81 28.81 28.81 28.81 0.0M
2024-01-10 28.87 28.87 28.87 28.87 0.0M
2024-01-09 28.70 28.90 28.70 28.90 0.0M
2024-01-08 28.92 28.92 28.92 28.92 0.0M
2024-01-05 28.34 28.34 28.34 28.34 0.0M
2024-01-04 28.46 28.46 28.46 28.46 0.0M
2024-01-03 29.04 29.04 28.59 28.59 0.0M
2024-01-02 29.29 29.29 29.29 29.29 0.0M