Yahoo

Mail

Singapore markets open in 6 hours 52 minutes

Straits Times Index
3,322.08
-8.69(-0.26%)
S&P 500
5,360.74
+13.75(+0.26%)
Dow
38,858.02
+59.03(+0.15%)
Nasdaq
17,195.86
+62.73(+0.37%)
Bitcoin USD
69,895.19
+259.20(+0.37%)
CMC Crypto 200
1,450.56
+3.89(+0.27%)

Global X Prop Tech ETF (PTEC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.42

-0.30

(-0.99%)

As of 04:00PM EDT. Market open.

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	30.72	30.42	30.42	30.42	30.42	52
06 Jun 2024	31.34	31.34	31.34	31.34	31.34	100
05 Jun 2024	31.19	31.19	31.16	31.16	31.16	200
04 Jun 2024	30.44	30.44	30.44	30.44	30.44	100
03 Jun 2024	30.42	30.56	30.42	30.56	30.56	100
31 May 2024	30.47	30.59	30.47	30.59	30.59	200
30 May 2024	30.70	30.70	30.70	30.70	30.70	100
29 May 2024	30.70	30.70	30.70	30.70	30.70	100
28 May 2024	31.24	31.27	31.22	31.22	31.22	600
24 May 2024	31.20	31.31	31.20	31.26	31.26	600
23 May 2024	31.16	31.16	31.16	31.16	31.16	100
22 May 2024	31.89	31.89	31.89	31.89	31.89	-
21 May 2024	32.14	32.23	32.11	32.16	32.16	700
20 May 2024	32.18	32.27	32.18	32.25	32.25	600
17 May 2024	32.30	32.30	32.30	32.30	32.30	100
16 May 2024	32.31	32.31	32.30	32.30	32.30	300
15 May 2024	32.33	32.33	32.33	32.33	32.33	100
14 May 2024	31.53	31.73	31.53	31.58	31.58	5,300
13 May 2024	31.43	31.43	31.43	31.43	31.43	100
10 May 2024	31.32	31.32	31.32	31.32	31.32	-
09 May 2024	31.62	31.62	31.62	31.62	31.62	100
08 May 2024	31.44	31.44	31.44	31.44	31.44	100
07 May 2024	31.68	31.68	31.68	31.68	31.68	100
06 May 2024	31.53	31.53	31.53	31.53	31.53	100
03 May 2024	31.14	31.14	31.14	31.14	31.14	100
02 May 2024	30.70	30.70	30.70	30.70	30.70	100
01 May 2024	29.81	29.81	29.81	29.81	29.81	100
30 Apr 2024	30.03	30.03	30.03	30.03	30.03	100
29 Apr 2024	30.57	30.57	30.57	30.57	30.57	100
26 Apr 2024	30.40	30.40	30.40	30.40	30.40	100
25 Apr 2024	29.71	29.77	29.71	29.77	29.77	300
24 Apr 2024	29.92	29.96	29.92	29.96	29.96	300
23 Apr 2024	29.87	29.87	29.87	29.87	29.87	100
22 Apr 2024	29.19	29.19	29.19	29.19	29.19	100
19 Apr 2024	28.46	28.46	28.46	28.46	28.46	100
18 Apr 2024	28.67	28.67	28.67	28.67	28.67	100
17 Apr 2024	28.90	28.90	28.90	28.90	28.90	100
16 Apr 2024	29.09	29.09	28.99	28.99	28.99	400
15 Apr 2024	29.22	29.22	29.22	29.22	29.22	100
12 Apr 2024	29.67	29.67	29.67	29.67	29.67	100
11 Apr 2024	30.67	30.67	30.67	30.67	30.67	100
10 Apr 2024	30.91	30.91	30.50	30.50	30.50	200
09 Apr 2024	31.43	31.43	31.43	31.43	31.43	100
08 Apr 2024	31.24	31.24	31.24	31.24	31.24	100
05 Apr 2024	31.26	31.26	31.26	31.26	31.26	100
04 Apr 2024	31.00	31.00	31.00	31.00	31.00	100
03 Apr 2024	31.25	31.25	31.25	31.25	31.25	100
02 Apr 2024	31.41	31.41	31.19	31.20	31.20	400
01 Apr 2024	31.73	31.73	31.73	31.73	31.73	100
28 Mar 2024	32.09	32.09	32.09	32.09	32.09	-
27 Mar 2024	32.05	32.05	32.05	32.05	32.05	100
26 Mar 2024	31.98	31.98	31.98	31.98	31.98	100
25 Mar 2024	31.80	31.80	31.80	31.80	31.80	100
22 Mar 2024	31.90	31.90	31.90	31.90	31.90	-
21 Mar 2024	32.13	32.13	32.13	32.13	32.13	100
20 Mar 2024	31.96	31.96	31.96	31.96	31.96	100
19 Mar 2024	31.30	31.30	31.30	31.30	31.30	100
18 Mar 2024	31.23	31.23	31.23	31.23	31.23	100
15 Mar 2024	30.95	30.95	30.95	30.95	30.95	100
14 Mar 2024	31.25	31.25	31.25	31.25	31.25	100
13 Mar 2024	31.45	31.45	31.45	31.45	31.45	100
12 Mar 2024	31.60	31.60	31.60	31.60	31.60	100
11 Mar 2024	31.30	31.30	31.30	31.30	31.30	100
08 Mar 2024	31.24	31.24	31.24	31.24	31.24	100
07 Mar 2024	31.09	31.09	31.09	31.09	31.09	100
06 Mar 2024	31.07	31.07	31.07	31.07	31.07	100
05 Mar 2024	30.70	30.70	30.70	30.70	30.70	100
04 Mar 2024	31.28	31.28	31.28	31.28	31.28	100
01 Mar 2024	31.51	31.51	31.51	31.51	31.51	100
29 Feb 2024	31.28	31.28	31.28	31.28	31.28	100
28 Feb 2024	31.06	31.06	31.06	31.06	31.06	-
27 Feb 2024	30.96	30.96	30.96	30.96	30.96	100
26 Feb 2024	30.67	30.67	30.67	30.67	30.67	-
23 Feb 2024	30.57	30.57	30.57	30.57	30.57	-
22 Feb 2024	30.37	30.37	30.37	30.37	30.37	100
21 Feb 2024	30.02	30.02	30.02	30.02	30.02	100
20 Feb 2024	30.32	30.32	30.32	30.32	30.32	100
16 Feb 2024	30.78	30.79	30.66	30.66	30.66	1,400
15 Feb 2024	30.93	30.93	30.93	30.93	30.93	100
14 Feb 2024	30.42	30.42	30.42	30.42	30.42	100
13 Feb 2024	29.65	29.65	29.43	29.46	29.46	1,400
12 Feb 2024	30.36	30.36	30.36	30.36	30.36	100
09 Feb 2024	30.02	30.02	30.02	30.02	30.02	100
08 Feb 2024	29.95	29.95	29.95	29.95	29.95	100
07 Feb 2024	29.70	29.70	29.70	29.70	29.70	100
06 Feb 2024	29.72	29.72	29.72	29.72	29.72	100
05 Feb 2024	29.73	29.73	29.32	29.32	29.32	400
02 Feb 2024	29.75	29.94	29.75	29.94	29.94	200
01 Feb 2024	30.08	30.08	30.08	30.08	30.08	100
31 Jan 2024	29.63	29.63	29.63	29.63	29.63	100
30 Jan 2024	30.04	30.04	30.04	30.04	30.04	100
29 Jan 2024	29.95	30.14	29.95	30.14	30.14	200
26 Jan 2024	29.61	29.61	29.61	29.61	29.61	100
25 Jan 2024	29.07	29.07	29.07	29.07	29.07	100
24 Jan 2024	28.90	28.90	28.90	28.90	28.90	100
23 Jan 2024	28.97	28.97	28.97	28.97	28.97	-
22 Jan 2024	28.93	28.93	28.93	28.93	28.93	100
19 Jan 2024	28.43	28.43	28.43	28.43	28.43	100
18 Jan 2024	27.86	27.86	27.86	27.86	27.86	100
17 Jan 2024	27.67	27.79	27.67	27.77	27.77	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.08-8.69(-0.26%)

S&P 5005,360.74+13.75(+0.26%)

Dow38,858.02+59.03(+0.15%)

Nasdaq17,195.86+62.73(+0.37%)

Bitcoin USD69,895.19+259.20(+0.37%)

CMC Crypto 2001,450.56+3.89(+0.27%)

Global X Prop Tech ETF (PTEC)

Straits Times Index
3,322.08
-8.69(-0.26%)

S&P 500
5,360.74
+13.75(+0.26%)

Dow
38,858.02
+59.03(+0.15%)

Nasdaq
17,195.86
+62.73(+0.37%)

Bitcoin USD
69,895.19
+259.20(+0.37%)

CMC Crypto 200
1,450.56
+3.89(+0.27%)