Global X PropTech ETF Historical Data - PTEC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X PropTech ETF (PTEC)
Global X PropTech ETF (PTEC) Historical

Global X PropTech ETF (PTEC)

33.65

0.14

( 0.42% )

Updated: 03:09:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.2030075188	33.25	33.65	32.99	13	33.39039216	SP
4	-2.9	-7.93433652531	36.55	36.55	32.99	225	35.54028395	SP
12	-0.77	-2.23707147008	34.42	36.7617	32.95	157	35.44905115	SP
26	2.39	7.6455534229	31.26	36.7617	28.93	123	33.91592156	SP
52	5.02	17.5340551869	28.63	36.7617	27.67	170	32.08218615	SP
156	29.45	701.19047619	4.2	36.7617	4.2	70	31.1398817	SP
260	29.45	701.19047619	4.2	36.7617	4.2	49	31.1398817	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735947300	33.509999	0.52	1.58	33.229999	33.509999	33.229999	36
1735860900	32.99	-0.17	-0.51	33.345	33.345	32.99	4
1735688100	33.159999	-0.09	-0.27	33.54	33.54	33.159999	10
1735601700	33.25	-0.34	-1.02	33.4	33.4	33.25	5
1735342500	33.591	-0.42	-1.22	33.591	33.591	33.591	3
1735256100	34.0064	0.12	0.34	34.0064	34.0064	34.0064	51
1735077840	33.8902	0.19	0.56	33.8902	33.8902	33.8902	2
1734996900	33.7	-0.03	-0.09	33.82	33.82	33.68	241
1734737700	33.73	0.48	1.44	33.03	33.73	33.03	4
1734651300	33.2522	-0.22	-0.65	33.2522	33.2522	33.2522	14
1734564900	33.47	-1.23	-3.53	34.655	34.655	33.47	106
1734478500	34.6964	-0.21	-0.61	34.6964	34.6964	34.6964	54
1734392100	34.91	0.08	0.23	34.77	34.91	34.77	347
1734132900	34.8306	-0.66	-1.86	34.8306	34.8306	34.8306	3
1734046500	35.49	-0.25	-0.70	35.55	35.57	35.49	255
1733960100	35.74	0.18	0.51	35.75	35.87	35.74	1461
1733873700	35.56	-0.63	-1.74	35.87	35.87	35.56	100
1733787300	36.19	0.23	0.64	36.41	36.55	36.19	1359
1733528100	35.96	-0.4	-1.10	36.41	36.41	35.96	185
1733441700	36.36	-0.4	-1.09	36.74	36.74	36.36	23
1733355300	36.7617	0.29	0.80	36.55	36.7617	36.55	37
1733268900	36.47	0.28	0.78	36.21	36.47	36.14	1732
1733182500	36.186	-0.06	-0.17	36.26	36.26	36.186	56
1732917840	36.2479	-0.05	-0.13	36.19	36.2479	36.19	279
1732750500	36.2941	0.12	0.34	36.38	36.38	36.2941	60
1732664100	36.17	0.12	0.33	36.05	36.17	36.05	54
1732577700	36.05	0.29	0.82	35.93	36.19	35.93	207
1732318500	35.7579	0.51	1.45	35.7579	35.7579	35.7579	2
1732232100	35.2475	0.41	1.18	35.2475	35.2475	35.2475	35
1732145700	34.8363	0.17	0.48	34.52	34.8363	34.52	325
1732059300	34.67	0.37	1.08	34	34.67	34	47
1731972900	34.3003	0.19	0.56	34.3003	34.3003	34.3003	0
1731713700	34.11	-0.28	-0.81	34.41	34.41	34.07	113
1731627300	34.39	-0.35	-1.01	34.68	34.68	34.39	14
1731540900	34.74	-0.18	-0.52	34.8	34.8	34.74	11
1731454500	34.92	-0.44	-1.25	35.17	35.17	34.92	14
1731368100	35.361	0.27	0.77	35.52	35.52	35.361	14
1731108900	35.09	-0.55	-1.54	35.29	35.29	34.87	715
1731022500	35.64	1.49	4.36	35.12	35.64	35.12	4
1730936100	34.15	0.04	0.12	34.28	34.28	34.15	8
1730849700	34.11	0.61	1.82	33.6	34.11	33.6	14
1730763300	33.5	0.28	0.84	33.24	33.5	33.24	2
1730500500	33.22	0.07	0.23	33.31	33.31	33.22	2
1730414100	33.1452	-0.28	-0.85	33.11	33.1452	33.11	319
1730327700	33.43	-0.15	-0.45	33.38	33.46	33.38	146
1730241300	33.58	-0.11	-0.33	33.56	33.58	33.56	57
1730154900	33.69	0.29	0.87	33.66	33.69	33.66	5
1729895700	33.4	0.14	0.43	33.5	33.5	33.4	32
1729809300	33.2563	0.31	0.93	33.27	33.27	33.2563	71
1729722900	32.95	-0.65	-1.95	33.409999	33.409999	32.95	44
1729636500	33.6046	-0.11	-0.31	33.71	33.71	33.6046	211
1729550100	33.71	-0.57	-1.66	34.11	34.11	33.71	36
1729290900	34.28	0.53	1.57	34.05	34.28	34.05	104
1729204500	33.75	-0.65	-1.89	34.13	34.13	33.75	77
1729118100	34.3991	0.37	1.08	34.44	34.44	34.3991	77
1729031700	34.0303	-0.34	-1.00	34.0303	34.0303	34.0303	4
1728945300	34.3747	0.24	0.72	34.42	34.42	34.3747	9
1728686100	34.13	0.59	1.76	33.5	34.13	33.5	154
1728599700	33.54	-0.12	-0.36	33.52	33.54	33.52	2
1728513300	33.66	-0.07	-0.21	33.67	33.67	33.66	4
1728426900	33.73	-0.13	-0.37	33.58	33.73	33.58	2
1728340500	33.8559	-0.57	-1.67	33.92	33.92	33.8559	2

Global X PropTech ETF

Intesa Sanpaolo

Global X Active Hybrid B...

Intesa Sanpaolo

Vontobel Financial Produ...

Memetic PepeCoin

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions