Global X PropTech ETF (PTEC) Chart & Stock Price History

$32.30
-0.03 (-0.09%)
(As of 05/16/2024 ET)

Global X PropTech ETF Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
+11.42%
3 Month
Performance
+5.35%
6 Month
Performance
+21.06%
Year-To-Date
Performance
+7.31%
Receive PTEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global X PropTech ETF and its competitors with MarketBeat's FREE daily newsletter

PTEC Stock Chart for Thursday, May, 16, 2024

Global X PropTech ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$32.33$32.30
-0.09%
$32.31$32.30349 shs$3.23 million
05/15/2024$31.58$32.33
+2.37%
$32.33$32.33132 shs$3.23 million
05/14/2024$31.43$31.58
+0.48%
$31.73$31.535,262 shs$3.16 million
05/13/2024$31.32$31.43
+0.36%
$31.43$31.438 shs$3.14 million
05/10/2024$31.62$31.32
-0.96%
$31.32$31.321 shs$3.13 million
05/09/2024$31.44$31.62
+0.57%
$31.62$31.621 shs$3.16 million
05/08/2024$31.68$31.44
-0.76%
$31.44$31.443 shs$3.14 million
05/07/2024$31.53$31.68
+0.48%
$31.68$31.602 shs$3.17 million
05/06/2024$31.14$31.53
+1.26%
$31.53$31.535 shs$3.15 million
05/03/2024$30.70$31.14
+1.43%
$31.14$31.142 shs$3.11 million
05/02/2024$29.81$30.70
+2.99%
$30.70$30.7020 shs$3.07 million
05/01/2024$30.03$29.81
-0.73%
$29.81$29.8111 shs$2.98 million
04/30/2024$30.57$30.03
-1.77%
$30.03$30.036 shs$3.00 million
04/29/2024$30.40$30.57
+0.56%
$30.57$30.5711 shs$3.06 million
04/26/2024$29.77$30.40
+2.12%
$30.40$30.406 shs$3.04 million
04/25/2024$29.96$29.77
-0.63%
$29.77$29.71308 shs$2.98 million
04/24/2024$29.87$29.96
+0.30%
$29.96$29.92308 shs$3.00 million
04/23/2024$29.19$29.87
+2.33%
$29.87$29.325 shs$2.99 million
04/22/2024$28.46$29.19
+2.57%
$29.19$29.192 shs$2.92 million
04/19/2024$28.67$28.46
-0.73%
$28.46$28.465 shs$2.85 million
04/18/2024$28.90$28.67
-0.80%
$28.67$28.676 shs$2.87 million
04/17/2024$28.99$28.90
-0.31%
$28.90$28.902 shs$2.89 million
04/16/2024$29.22$28.99
-0.79%
$29.09$28.99406 shs$2.90 million
04/15/2024$29.67$29.22
-1.52%
$29.22$29.228 shs$2.92 million
04/12/2024$30.67$29.67
-3.25%
$29.67$29.675 shs$2.97 million
04/11/2024$30.50$30.67
+0.55%
$30.67$30.674 shs$3.07 million
04/10/2024$31.43$30.50
-2.96%
$30.91$30.50204 shs$3.05 million
04/09/2024$31.24$31.43
+0.61%
$31.43$31.431 shs$3.14 million
04/08/2024$31.26$31.24
-0.06%
$31.24$31.245 shs$3.12 million
04/05/2024$31.00$31.26
+0.84%
$31.26$31.266 shs$3.13 million
04/04/2024$31.25$31.00
-0.80%
$31.00$31.0016 shs$3.10 million
04/03/2024$31.20$31.25
+0.16%
$31.25$31.253 shs$3.13 million
04/02/2024$31.73$31.20
-1.68%
$31.41$31.19420 shs$3.12 million
04/01/2024$32.09$31.73
-1.11%
$31.73$31.733 shs$3.17 million
03/29/2024$32.09$32.09$32.09$32.092 shs$3.21 million
03/27/2024$31.98$32.05
+0.22%
$32.05$32.052 shs$3.21 million
03/26/2024$31.80$31.98
+0.57%
$31.98$31.981 shs$3.20 million
03/25/2024$31.90$31.80
-0.31%
$31.92$31.803 shs$3.18 million
03/22/2024$32.13$31.90
-0.72%
$31.90$31.905 shs$3.19 million
03/21/2024$31.96$32.13
+0.53%
$32.13$32.095 shs$3.21 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024$31.30$31.96
+2.11%
$31.96$31.966 shs$3.20 million
03/19/2024$31.23$31.30
+0.22%
$31.30$31.175 shs$3.13 million
03/18/2024$30.95$31.23
+0.89%
$31.23$31.234 shs$3.12 million
03/15/2024$31.25$30.95
-0.95%
$31.14$30.951 shs$3.10 million
03/14/2024$31.45$31.25
-0.64%
$31.25$31.254 shs$3.13 million
03/13/2024$31.60$31.45
-0.47%
$31.53$31.455 shs$3.15 million
03/12/2024$31.30$31.60
+0.96%
$31.60$31.394 shs$3.16 million
03/11/2024$31.24$31.30
+0.19%
$31.30$31.306 shs$3.13 million
03/08/2024$31.09$31.24
+0.48%
$31.24$31.245 shs$3.12 million
03/07/2024$31.07$31.09
+0.06%
$31.09$31.094 shs$3.11 million
03/06/2024$30.70$31.07
+1.21%
$31.07$31.075 shs$3.11 million
03/05/2024$31.28$30.70
-1.85%
$30.70$30.702 shs$3.07 million
03/04/2024$31.51$31.28
-0.73%
$31.28$31.289 shs$3.13 million
03/01/2024$31.28$31.51
+0.74%
$31.51$31.348 shs$3.15 million
02/29/2024$31.06$31.28
+0.71%
$31.28$31.283 shs$3.13 million
02/27/2024$30.66$30.96
+0.98%
$30.96$30.794 shs$3.10 million
02/26/2024$30.56$30.66
+0.31%
$30.66$30.661 shs$3.07 million
02/23/2024$30.37$30.56
+0.64%
$30.56$30.561 shs$3.06 million
02/22/2024$30.02$30.37
+1.17%
$30.37$30.371 shs$3.04 million
02/21/2024$30.32$30.02
-0.99%
$30.02$30.024 shs$3.00 million
02/20/2024$30.66$30.32
-1.11%
$30.46$30.324 shs$3.03 million
02/19/2024$30.66$30.66$30.79$30.661,400 shs$3.07 million
02/16/2024$30.93$30.66
-0.87%
$30.79$30.661,403 shs$3.07 million
02/15/2024$30.42$30.93
+1.68%
$30.93$30.6523 shs$3.09 million

This page (NASDAQ:PTEC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners