GX Data Center Reits & Digital Infr ETF (NQ: VPN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.75	15.75	15.63	15.68	3,623	+0.05(+0.32%)
May 27, 2021	15.50	15.70	15.50	15.63	16,950	+0.04(+0.25%)
May 26, 2021	15.61	15.73	15.59	15.59	12,851	+0.09(+0.55%)
May 25, 2021	15.59	15.59	15.41	15.50	15,301	+0.06(+0.37%)
May 24, 2021	15.31	15.50	15.31	15.44	2,646	+0.10(+0.62%)
May 21, 2021	15.52	15.52	15.25	15.35	8,440	-0.05(-0.30%)
May 20, 2021	15.23	15.44	15.23	15.40	10,240	+0.21(+1.38%)
May 19, 2021	15.18	15.28	15.04	15.19	13,347	-0.02(-0.13%)
May 18, 2021	15.16	15.37	15.15	15.21	8,318	+0.06(+0.40%)
May 17, 2021	15.08	15.20	15.08	15.15	7,133	-0.09(-0.62%)
May 14, 2021	15.14	15.24	15.04	15.24	5,139	+0.33(+2.21%)
May 13, 2021	15.02	15.02	14.89	14.91	8,728	+0.02(+0.13%)
May 12, 2021	15.09	15.09	14.83	14.89	28,921	-0.23(-1.52%)
May 11, 2021	15.09	15.23	15.02	15.12	20,677	-0.19(-1.25%)
May 10, 2021	15.50	15.50	15.28	15.31	18,903	-0.14(-0.93%)
May 07, 2021	15.36	15.45	15.25	15.45	41,255	+0.30(+1.95%)
May 06, 2021	15.33	15.34	15.14	15.16	28,727	-0.17(-1.12%)
May 05, 2021	15.34	15.37	15.20	15.33	19,956	-0.01(-0.06%)
May 04, 2021	15.39	15.49	15.32	15.34	18,795	-0.29(-1.83%)
May 03, 2021	15.79	15.82	15.61	15.63	31,705	-0.23(-1.45%)
Apr 30, 2021	15.69	15.86	15.69	15.86	43,657	+0.18(+1.16%)
Apr 29, 2021	15.92	15.92	15.52	15.67	34,107	-0.28(-1.74%)
Apr 28, 2021	15.89	15.95	15.75	15.95	20,389	+0.11(+0.72%)
Apr 27, 2021	15.97	15.97	15.73	15.84	12,546	-0.05(-0.30%)
Apr 26, 2021	15.89	15.89	15.79	15.88	24,760	+0.05(+0.30%)
Apr 23, 2021	15.83	15.89	15.70	15.84	19,159	+0.18(+1.15%)
Apr 22, 2021	15.83	15.83	15.63	15.66	35,685	-0.11(-0.67%)
Apr 21, 2021	15.76	15.84	15.73	15.76	48,971	+0.02(+0.13%)
Apr 20, 2021	15.62	15.76	15.60	15.74	557,521	+0.13(+0.86%)
Apr 19, 2021	15.52	15.61	15.52	15.61	28,452	+0.09(+0.55%)
Apr 16, 2021	15.65	15.65	15.46	15.52	14,971	-0.07(-0.43%)
Apr 15, 2021	15.39	15.59	15.35	15.59	7,853	+0.34(+2.26%)
Apr 14, 2021	15.36	15.46	15.23	15.24	22,960	-0.13(-0.87%)
Apr 13, 2021	15.24	15.43	15.24	15.38	8,467	+0.10(+0.63%)
Apr 12, 2021	15.27	15.28	15.11	15.28	43,222	+0.11(+0.76%)
Apr 09, 2021	15.28	15.28	15.09	15.17	23,242	-0.07(-0.44%)
Apr 08, 2021	15.26	15.49	15.23	15.23	12,073	-0.05(-0.31%)
Apr 07, 2021	15.34	15.37	15.23	15.28	15,854	-0.08(-0.50%)
Apr 06, 2021	15.44	15.44	15.20	15.36	36,372	+0.05(+0.34%)
Apr 05, 2021	15.34	15.36	15.19	15.31	33,361	+0.15(+0.98%)
Apr 01, 2021	15.17	15.17	15.01	15.16	16,332	+0.23(+1.54%)
Mar 31, 2021	14.85	15.09	14.81	14.93	15,792	+0.10(+0.64%)
Mar 30, 2021	15.00	15.00	14.83	14.83	15,645	-0.16(-1.08%)
Mar 29, 2021	14.80	15.02	14.79	15.00	13,793	+0.26(+1.76%)
Mar 26, 2021	14.64	14.75	14.57	14.74	7,538	+0.29(+1.98%)
Mar 25, 2021	14.34	14.53	14.34	14.45	4,649	-0.04(-0.26%)
Mar 24, 2021	14.83	14.83	14.49	14.49	8,091	-0.20(-1.37%)
Mar 23, 2021	14.61	14.92	14.61	14.69	21,324	-0.12(-0.82%)
Mar 22, 2021	14.69	14.87	14.59	14.81	25,969	+0.15(+1.02%)
Mar 19, 2021	14.65	14.80	14.53	14.66	6,700	+0.04(+0.29%)
Mar 18, 2021	14.79	14.79	14.56	14.62	9,274	-0.09(-0.62%)
Mar 17, 2021	14.77	14.83	14.48	14.71	24,669	-0.06(-0.39%)
Mar 16, 2021	14.78	14.90	14.71	14.77	10,545	+0.06(+0.39%)
Mar 15, 2021	14.43	14.76	14.42	14.71	18,809	+0.24(+1.65%)
Mar 12, 2021	14.35	14.52	14.14	14.47	12,982	-0.04(-0.31%)
Mar 11, 2021	14.29	14.57	14.25	14.52	17,303	+0.39(+2.75%)
Mar 10, 2021	14.27	14.27	14.09	14.13	40,025	+0.04(+0.27%)
Mar 09, 2021	13.91	14.15	13.80	14.09	16,302	+0.31(+2.22%)
Mar 08, 2021	13.91	13.98	13.76	13.78	6,892	-0.14(-1.01%)
Mar 05, 2021	13.89	13.99	13.47	13.92	16,855	+0.17(+1.23%)
Mar 04, 2021	13.96	14.12	13.69	13.75	27,354	-0.37(-2.64%)
Mar 03, 2021	14.47	14.47	13.93	14.13	36,968	-0.20(-1.40%)
Mar 02, 2021	14.72	14.72	14.33	14.33	45,341	-1.17(-7.52%)
Mar 01, 2021	15.14	15.94	14.76	15.49	23,418	+0.74(+4.98%)
Feb 26, 2021	14.88	14.94	14.74	14.76	18,845	+0.04(+0.26%)
Feb 25, 2021	15.15	15.15	14.66	14.72	19,676	-0.23(-1.56%)
Feb 24, 2021	15.02	15.04	14.82	14.95	8,948	+0.03(+0.22%)
Feb 23, 2021	15.10	15.19	14.90	14.92	19,152	-0.22(-1.45%)
Feb 22, 2021	15.23	15.39	15.09	15.14	21,345	-0.36(-2.34%)
Feb 19, 2021	15.38	15.62	15.28	15.50	14,761	+0.18(+1.18%)
Feb 18, 2021	15.34	15.39	15.30	15.32	13,601	-0.02(-0.12%)
Feb 17, 2021	15.28	15.69	15.24	15.34	29,134	-0.04(-0.25%)
Feb 16, 2021	15.67	15.72	15.23	15.38	40,237	-0.10(-0.65%)
Feb 12, 2021	15.52	15.57	15.41	15.48	12,772	-0.09(-0.56%)
Feb 11, 2021	15.76	15.87	15.47	15.56	20,306	-0.16(-1.00%)
Feb 10, 2021	15.82	15.86	15.63	15.72	20,078	+0.09(+0.57%)
Feb 09, 2021	15.69	15.78	15.61	15.63	29,489	+0.03(+0.17%)
Feb 08, 2021	15.62	15.74	15.39	15.61	47,296	+0.05(+0.30%)
Feb 05, 2021	15.61	15.67	15.43	15.56	17,693	-0.05(-0.30%)
Feb 04, 2021	15.49	15.63	15.38	15.61	20,322	+0.11(+0.74%)
Feb 03, 2021	16.34	16.34	15.41	15.49	36,369	-0.29(-1.85%)
Feb 02, 2021	15.91	15.93	15.63	15.78	39,656	+0.17(+1.12%)
Feb 01, 2021	15.54	15.72	15.23	15.61	40,126	+0.58(+3.83%)
Jan 29, 2021	15.29	15.36	15.02	15.03	24,289	-0.21(-1.39%)
Jan 28, 2021	15.26	15.42	15.09	15.25	15,324	+0.15(+1.01%)
Jan 27, 2021	15.49	15.64	15.09	15.09	40,342	-0.40(-2.59%)
Jan 26, 2021	15.47	15.62	15.37	15.49	40,549	+0.06(+0.38%)
Jan 25, 2021	15.48	15.54	15.28	15.44	32,942	+0.15(+1.01%)
Jan 22, 2021	15.31	15.39	15.23	15.28	12,353	-0.03(-0.22%)
Jan 21, 2021	15.28	15.33	15.17	15.31	23,575	+0.01(+0.09%)
Jan 20, 2021	15.28	15.37	15.20	15.30	25,900	+0.20(+1.33%)
Jan 19, 2021	15.21	15.21	15.03	15.10	66,674	+0.19(+1.28%)
Jan 15, 2021	14.76	14.91	14.71	14.91	7,433	+0.17(+1.13%)
Jan 14, 2021	14.42	14.86	14.42	14.74	15,705	+0.21(+1.48%)
Jan 13, 2021	14.54	14.66	14.50	14.53	11,196	-0.01(-0.07%)
Jan 12, 2021	14.62	14.62	14.47	14.54	8,669	-0.02(-0.11%)
Jan 11, 2021	14.34	14.80	14.33	14.55	16,800	-0.18(-1.25%)
Jan 08, 2021	14.64	14.87	14.64	14.74	21,985	+0.14(+0.98%)
Jan 07, 2021	14.50	14.59	14.47	14.59	13,135	+0.02(+0.13%)
Jan 06, 2021	14.70	14.70	14.38	14.58	18,047	-0.12(-0.84%)
Jan 05, 2021	14.51	14.71	14.51	14.70	3,484	+0.07(+0.46%)
Jan 04, 2021	14.99	15.00	14.33	14.63	37,353	-0.25(-1.67%)
Dec 31, 2020		14.88	14.88	14.88	5,352	+0.12(+0.84%)
Dec 30, 2020	14.63	14.79	14.62	14.76	5,352	+0.31(+2.18%)
Dec 29, 2020	14.76	14.89	14.39	14.44	21,043	-0.21(-1.45%)
Dec 28, 2020	14.80	14.80	14.45	14.65	25,129	+0.20(+1.38%)
Dec 24, 2020	14.55	14.64	14.30	14.46	6,300	+0.01(+0.09%)
Dec 23, 2020	14.66	14.74	14.44	14.44	15,948	-0.18(-1.26%)
Dec 22, 2020	14.47	14.63	14.30	14.63	8,503	+0.26(+1.79%)
Dec 21, 2020	14.41	14.46	14.33	14.37	15,409	+0.04(+0.27%)
Dec 18, 2020	14.37	14.56	14.33	14.33	12,496	-0.10(-0.73%)
Dec 17, 2020	14.23	14.44	14.23	14.44	6,037	+0.20(+1.43%)
Dec 16, 2020	14.15	14.31	14.11	14.23	9,692	+0.02(+0.17%)
Dec 15, 2020	14.13	14.23	14.13	14.21	5,161	+0.04(+0.27%)
Dec 14, 2020	14.14	14.28	14.14	14.17	12,952	+0.03(+0.19%)
Dec 11, 2020	14.09	14.14	13.98	14.14	30,979	-0.07(-0.52%)
Dec 10, 2020	14.19	14.26	14.10	14.22	6,279	+0.03(+0.20%)
Dec 09, 2020	14.62	14.64	14.08	14.19	23,416	-0.29(-1.97%)
Dec 08, 2020	14.48	14.48	14.38	14.47	37,136	-0.01(-0.07%)
Dec 07, 2020	14.57	14.57	14.48	14.48	11,959	-0.01(-0.04%)
Dec 04, 2020	14.50	14.52	14.43	14.49	6,720	+0.12(+0.83%)
Dec 03, 2020	14.24	14.43	14.24	14.37	26,215	+0.05(+0.33%)
Dec 02, 2020	14.47	14.47	14.26	14.32	12,021	-0.15(-1.06%)
Dec 01, 2020	14.52	14.52	14.43	14.47	6,411	+0.15(+1.04%)
Nov 30, 2020	14.30	14.36	14.26	14.33	10,711	-0.07(-0.49%)
Nov 27, 2020	14.28	14.44	14.28	14.40	3,465	+0.14(+0.96%)
Nov 25, 2020	14.18	14.29	14.18	14.26	6,720	+0.08(+0.57%)
Nov 24, 2020	14.30	14.30	14.14	14.18	10,522	-0.11(-0.78%)
Nov 23, 2020	14.38	14.47	14.24	14.29	11,936	-0.09(-0.60%)
Nov 20, 2020	14.46	14.50	14.32	14.38	5,670	-0.08(-0.54%)
Nov 19, 2020	14.47	14.52	14.37	14.46	15,557	-0.02(-0.16%)
Nov 18, 2020	14.56	15.27	14.41	14.48	31,199	+0.04(+0.30%)
Nov 17, 2020	14.57	14.57	14.44	14.44	15,294	-0.11(-0.79%)
Nov 16, 2020	14.76	14.76	14.50	14.55	26,785	-0.06(-0.42%)
Nov 13, 2020	14.53	14.65	14.47	14.61	7,351	+0.20(+1.41%)
Nov 12, 2020	14.57	14.57	14.36	14.41	18,867	-0.06(-0.43%)
Nov 11, 2020	14.38	14.49	14.38	14.47	9,148	+0.42(+2.97%)
Nov 10, 2020	14.32	14.32	14.01	14.05	12,541	-0.39(-2.67%)
Nov 09, 2020	16.00	16.00	14.44	14.44	26,851	-0.40(-2.68%)
Nov 06, 2020	14.86	14.86	14.73	14.84	21,318	+0.10(+0.71%)
Nov 05, 2020	14.65	14.76	14.60	14.73	7,594	+0.27(+1.90%)
Nov 04, 2020	14.37	14.65	13.99	14.46	37,951	+0.37(+2.66%)
Nov 03, 2020	14.28	14.28	13.97	14.08	13,049	+0.20(+1.47%)
Nov 02, 2020	13.81	14.00	13.81	13.88	10,780	+0.13(+0.96%)
Oct 30, 2020	13.95	13.95	13.67	13.75	9,136	-0.32(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.