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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				15.55	0	-0.02(-0.16%)
Mar 27, 2024	15.40	15.66	15.37	15.57	17,897	+0.22(+1.47%)
Mar 26, 2024	15.63	15.63	15.35	15.35	24,593	-0.15(-0.97%)
Mar 25, 2024	15.46	15.74	15.46	15.50	27,369	+0.02(+0.13%)
Mar 22, 2024	15.54	15.57	15.40	15.48	18,197	-0.03(-0.19%)
Mar 21, 2024	15.64	15.64	15.50	15.51	32,744	+0.09(+0.58%)
Mar 20, 2024	15.30	15.58	15.15	15.42	72,579	+0.05(+0.33%)
Mar 19, 2024	15.50	15.60	15.21	15.37	48,698	-0.26(-1.63%)
Mar 18, 2024	15.72	15.94	15.52	15.62	40,124	+0.03(+0.16%)
Mar 15, 2024	15.72	15.72	15.57	15.60	24,761	-0.20(-1.27%)
Mar 14, 2024	15.91	15.91	15.71	15.80	15,857	-0.15(-0.94%)
Mar 13, 2024	15.92	16.06	15.91	15.95	34,947	-0.13(-0.81%)
Mar 12, 2024	16.10	16.12	15.88	16.08	23,840	+0.09(+0.56%)
Mar 11, 2024	16.00	16.16	15.85	15.99	39,788	-0.08(-0.50%)
Mar 08, 2024	16.16	16.36	16.00	16.07	63,450	+0.03(+0.19%)
Mar 07, 2024	16.09	16.10	15.95	16.04	42,655	+0.10(+0.63%)
Mar 06, 2024	15.94	16.00	15.73	15.94	48,667	+0.21(+1.34%)
Mar 05, 2024	15.80	15.87	15.60	15.73	36,657	-0.16(-1.01%)
Mar 04, 2024	15.72	16.00	15.70	15.89	79,717	+0.23(+1.47%)
Mar 01, 2024	15.44	15.71	15.31	15.66	51,795	+0.32(+2.09%)
Feb 29, 2024	15.45	15.52	15.33	15.34	83,313	+0.21(+1.39%)
Feb 28, 2024	15.00	15.29	14.95	15.13	59,735	+0.09(+0.60%)
Feb 27, 2024	15.17	15.17	14.88	15.04	11,110	-0.05(-0.33%)
Feb 26, 2024	15.27	15.27	15.01	15.09	35,510	-0.11(-0.72%)
Feb 23, 2024	15.33	15.33	15.09	15.20	15,369	-0.07(-0.46%)
Feb 22, 2024	15.02	15.29	15.02	15.27	34,248	+0.50(+3.39%)
Feb 21, 2024	14.74	14.80	14.63	14.77	10,991	-0.08(-0.54%)
Feb 20, 2024	15.00	15.00	14.65	14.85	19,878	-0.02(-0.13%)
Feb 16, 2024	15.20	15.20	14.81	14.87	100,774	-0.34(-2.24%)
Feb 15, 2024	14.97	15.23	14.85	15.21	44,235	+0.38(+2.56%)
Feb 14, 2024	14.74	14.83	14.64	14.83	7,791	+0.24(+1.64%)
Feb 13, 2024	14.68	14.68	14.46	14.59	12,728	-0.36(-2.41%)
Feb 12, 2024	14.94	15.10	14.94	14.95	39,243	+0.06(+0.44%)
Feb 09, 2024	14.84	14.88	14.70	14.88	11,038	+0.12(+0.78%)
Feb 08, 2024	14.71	14.85	14.63	14.77	26,759	+0.09(+0.61%)
Feb 07, 2024	14.78	14.78	14.56	14.68	22,024	+0.05(+0.34%)
Feb 06, 2024	14.63	14.63	14.46	14.63	39,556	+0.16(+1.11%)
Feb 05, 2024	14.58	14.58	14.34	14.47	20,637	-0.12(-0.82%)
Feb 02, 2024	14.66	14.66	14.38	14.59	12,368	-0.11(-0.75%)
Feb 01, 2024	14.63	14.70	14.46	14.70	14,119	+0.20(+1.41%)
Jan 31, 2024	14.70	14.70	14.46	14.50	18,331	-0.11(-0.78%)
Jan 30, 2024	14.79	14.79	14.60	14.61	14,335	-0.13(-0.90%)
Jan 29, 2024	14.59	14.74	14.53	14.74	18,675	+0.17(+1.18%)
Jan 26, 2024	14.62	14.64	14.54	14.57	11,623	-0.13(-0.89%)
Jan 25, 2024	14.66	14.77	14.64	14.70	7,263	+0.22(+1.53%)
Jan 24, 2024	14.61	14.65	14.45	14.48	37,652	-0.02(-0.14%)
Jan 23, 2024	14.59	14.59	14.40	14.50	68,791	+0.02(+0.12%)
Jan 22, 2024	14.47	14.58	14.43	14.48	7,425	+0.08(+0.57%)
Jan 19, 2024	14.17	14.40	14.15	14.40	11,458	+0.29(+2.06%)
Jan 18, 2024	14.15	14.15	14.00	14.11	7,291	+0.02(+0.15%)
Jan 17, 2024	14.25	14.25	14.01	14.09	12,574	-0.22(-1.55%)
Jan 16, 2024	14.29	14.48	14.29	14.31	11,859	-0.08(-0.55%)
Jan 12, 2024	14.42	14.47	14.38	14.39	8,974	+0.08(+0.54%)
Jan 11, 2024	14.33	14.42	14.20	14.31	13,535	-0.03(-0.20%)
Jan 10, 2024	14.35	14.38	14.25	14.34	12,481	-0.01(-0.06%)
Jan 09, 2024	14.34	14.42	14.33	14.35	15,853	-0.12(-0.84%)
Jan 08, 2024	14.25	14.49	14.23	14.47	60,754	+0.24(+1.66%)
Jan 05, 2024	14.30	14.40	14.22	14.23	11,936	-0.04(-0.25%)
Jan 04, 2024	14.25	14.42	14.23	14.27	23,085	-0.05(-0.35%)
Jan 03, 2024	14.43	14.45	14.29	14.32	9,124	-0.24(-1.66%)
Jan 02, 2024	14.58	14.62	14.52	14.56	9,875	-0.10(-0.67%)
Dec 29, 2023	14.76	14.78	14.65	14.66	10,738	-0.05(-0.34%)
Dec 28, 2023	14.67	14.78	14.67	14.71	15,783	+0.08(+0.52%)
Dec 27, 2023	14.57	14.66	14.56	14.63	8,885	+0.06(+0.41%)
Dec 26, 2023	14.45	14.62	14.45	14.57	10,489	+0.12(+0.82%)
Dec 22, 2023	14.49	14.55	14.41	14.45	12,836	+0.04(+0.26%)
Dec 21, 2023	14.36	14.42	14.29	14.42	17,941	+0.19(+1.33%)
Dec 20, 2023	14.40	14.48	14.21	14.23	25,458	-0.21(-1.44%)
Dec 19, 2023	14.42	14.46	14.37	14.44	23,794	+0.17(+1.18%)
Dec 18, 2023	14.42	14.42	14.25	14.27	44,887	-0.06(-0.41%)
Dec 15, 2023	14.41	14.41	14.23	14.32	36,188	-0.10(-0.72%)
Dec 14, 2023	14.51	14.76	14.39	14.43	18,640	+0.12(+0.85%)
Dec 13, 2023	14.10	14.37	13.99	14.31	18,610	+0.30(+2.13%)
Dec 12, 2023	13.94	14.04	13.91	14.01	35,018	-0.05(-0.35%)
Dec 11, 2023	14.07	14.07	13.94	14.06	5,155	+0.03(+0.21%)
Dec 08, 2023	14.09	14.11	13.92	14.03	51,844	-0.07(-0.49%)
Dec 07, 2023	14.09	14.14	14.06	14.10	32,501	+0.07(+0.49%)
Dec 06, 2023	14.24	14.25	14.02	14.03	9,572	-0.16(-1.12%)
Dec 05, 2023	14.18	14.22	14.08	14.19	44,764	-0.03(-0.24%)
Dec 04, 2023	14.33	14.33	14.07	14.22	43,167	-0.07(-0.52%)
Dec 01, 2023	14.31	14.34	14.14	14.30	9,202	+0.06(+0.42%)
Nov 30, 2023	14.33	14.33	14.07	14.24	589,688	+0.01(+0.07%)
Nov 29, 2023	14.15	14.27	13.93	14.23	21,743	+0.24(+1.70%)
Nov 28, 2023	13.91	14.01	13.91	13.99	62,453	+0.06(+0.43%)
Nov 27, 2023	13.70	14.03	13.70	13.93	410,994	+0.16(+1.15%)
Nov 24, 2023	13.79	13.86	13.76	13.77	17,503	-0.09(-0.65%)
Nov 22, 2023	13.91	13.91	13.72	13.86	6,252	+0.05(+0.36%)
Nov 21, 2023	13.92	14.15	13.68	13.81	18,392	-0.15(-1.07%)
Nov 20, 2023	13.76	13.96	13.76	13.96	9,035	+0.22(+1.59%)
Nov 17, 2023	13.76	13.79	13.72	13.74	2,447	-0.01(-0.08%)
Nov 16, 2023	13.76	13.78	13.71	13.75	3,261	+0.05(+0.37%)
Nov 15, 2023	13.55	13.87	13.55	13.70	17,515	+0.09(+0.66%)
Nov 14, 2023	13.33	13.67	13.33	13.61	18,017	+0.56(+4.26%)
Nov 13, 2023	12.99	13.06	12.99	13.05	8,729	+0.04(+0.31%)
Nov 10, 2023	12.93	13.09	12.93	13.01	5,113	+0.07(+0.58%)
Nov 09, 2023	13.07	13.13	12.94	12.94	5,124	-0.06(-0.46%)
Nov 08, 2023	12.97	13.04	12.95	13.00	5,408	-0.01(-0.10%)
Nov 07, 2023	13.04	13.07	12.97	13.01	2,989	-0.02(-0.17%)
Nov 06, 2023	13.23	13.23	12.99	13.03	29,007	-0.23(-1.72%)
Nov 03, 2023	13.21	13.29	13.21	13.26	5,300	+0.43(+3.33%)
Nov 02, 2023	12.67	12.97	12.67	12.84	7,155	+0.34(+2.70%)
Nov 01, 2023	12.36	12.50	12.34	12.50	3,597	+0.18(+1.45%)
Oct 31, 2023	12.19	12.38	12.19	12.32	2,672	+0.06(+0.49%)
Oct 30, 2023	12.18	12.26	12.08	12.26	2,571	+0.18(+1.52%)
Oct 27, 2023	12.03	12.08	12.02	12.08	737	-0.11(-0.94%)
Oct 26, 2023	11.87	12.26	11.87	12.19	3,759	+0.23(+1.91%)
Oct 25, 2023	12.00	12.04	11.87	11.96	8,758	-0.25(-2.03%)
Oct 24, 2023	12.03	12.21	12.03	12.21	7,442	+0.25(+2.08%)
Oct 23, 2023	11.87	12.08	11.78	11.96	4,728	+0.03(+0.25%)
Oct 20, 2023	12.02	12.05	11.93	11.93	6,587	-0.13(-1.07%)
Oct 19, 2023	12.20	12.24	12.04	12.06	9,836	-0.30(-2.41%)
Oct 18, 2023	12.53	12.53	12.36	12.36	2,997	-0.27(-2.12%)
Oct 17, 2023	12.70	12.71	12.58	12.63	13,307	-0.17(-1.32%)
Oct 16, 2023	12.69	12.85	12.69	12.80	1,285	+0.06(+0.47%)
Oct 13, 2023	12.84	12.84	12.68	12.74	8,867	+0.02(+0.16%)
Oct 12, 2023	12.94	12.94	12.69	12.72	13,691	-0.21(-1.61%)
Oct 11, 2023	12.78	12.97	12.77	12.93	4,094	+0.17(+1.32%)
Oct 10, 2023	12.67	12.85	12.64	12.76	11,298	+0.17(+1.34%)
Oct 09, 2023	12.48	12.61	12.41	12.59	7,501	+0.08(+0.64%)
Oct 06, 2023	12.36	12.52	12.36	12.51	24,001	+0.22(+1.78%)
Oct 05, 2023	12.27	12.31	12.27	12.29	2,051	+0.02(+0.16%)
Oct 04, 2023	12.22	12.31	12.12	12.27	47,824	+0.05(+0.41%)
Oct 03, 2023	12.52	12.52	12.16	12.22	8,015	-0.28(-2.23%)
Oct 02, 2023	12.77	12.77	12.36	12.50	2,759	-0.14(-1.10%)
Sep 29, 2023	12.64	12.70	12.63	12.64	9,032	+0.14(+1.11%)
Sep 28, 2023	12.17	12.55	12.17	12.50	5,113	+0.21(+1.70%)
Sep 27, 2023	12.38	12.38	12.23	12.29	21,433	-0.07(-0.56%)
Sep 26, 2023	12.41	12.41	12.34	12.36	6,294	-0.25(-1.97%)
Sep 25, 2023	12.45	12.63	12.53	12.61	1,837	+0.04(+0.32%)
Sep 22, 2023	12.67	12.76	12.57	12.57	16,789	-0.09(-0.71%)
Sep 21, 2023	12.87	12.87	12.62	12.66	1,565	-0.34(-2.60%)
Sep 20, 2023	13.11	13.20	12.99	12.99	2,393	-0.10(-0.76%)
Sep 19, 2023	13.17	13.17	13.06	13.09	12,445	-0.10(-0.75%)
Sep 18, 2023	13.35	13.35	13.16	13.19	4,347	-0.04(-0.30%)
Sep 15, 2023	13.31	13.31	13.22	13.23	1,738	-0.14(-1.04%)
Sep 14, 2023	13.27	13.38	13.27	13.37	3,006	+0.22(+1.66%)
Sep 13, 2023	13.17	13.18	13.13	13.15	31,159	-0.07(-0.53%)
Sep 12, 2023	13.16	13.23	13.16	13.22	1,309	-0.05(-0.37%)
Sep 11, 2023	13.30	13.30	13.18	13.27	5,067	+0.04(+0.30%)
Sep 08, 2023	13.33	13.33	13.23	13.23	1,308	-0.06(-0.45%)
Sep 07, 2023	13.37	13.37	13.29	13.29	947	-0.02(-0.15%)
Sep 06, 2023	13.31	13.31	13.22	13.31	3,527	-0.11(-0.81%)
Sep 05, 2023	13.49	13.49	13.36	13.42	5,780	-0.08(-0.59%)
Sep 01, 2023	13.55	13.55	13.43	13.50	9,202	+0.03(+0.22%)
Aug 31, 2023	13.45	13.47	13.41	13.47	11,378	+0.03(+0.22%)
Aug 30, 2023	13.44	13.46	13.42	13.44	3,764	+0.07(+0.52%)
Aug 29, 2023	13.13	13.37	13.09	13.37	2,172	+0.24(+1.82%)
Aug 28, 2023	13.05	13.18	13.05	13.13	2,766	+0.08(+0.61%)
Aug 25, 2023	13.06	13.06	12.95	13.05	4,237	+0.01(+0.08%)
Aug 24, 2023	13.25	13.25	13.04	13.04	5,281	-0.07(-0.53%)
Aug 23, 2023	12.92	13.11	12.92	13.11	3,582	+0.25(+1.93%)
Aug 22, 2023	12.88	12.88	12.86	12.87	1,747	+0.06(+0.47%)
Aug 21, 2023	12.86	12.86	12.68	12.81	6,205	-0.02(-0.15%)
Aug 18, 2023	12.80	12.83	12.78	12.83	2,721	-0.05(-0.39%)
Aug 17, 2023	12.96	12.96	12.88	12.88	4,938	-0.05(-0.38%)
Aug 16, 2023	13.12	13.12	12.93	12.93	28,721	-0.28(-2.08%)
Aug 15, 2023	13.23	13.28	13.19	13.20	16,106	-0.04(-0.32%)
Aug 14, 2023	13.20	13.27	13.16	13.24	14,224	+0.04(+0.30%)
Aug 11, 2023	13.21	13.26	13.18	13.20	22,753	-0.11(-0.82%)
Aug 10, 2023	13.37	13.51	13.31	13.31	36,868	-0.04(-0.30%)
Aug 09, 2023	13.29	13.37	13.28	13.35	7,221	-0.03(-0.19%)
Aug 08, 2023	13.29	13.38	13.21	13.38	6,614	-0.05(-0.40%)
Aug 07, 2023	13.49	13.49	13.39	13.43	5,406	+0.06(+0.45%)
Aug 04, 2023	13.38	13.53	13.37	13.37	12,016	-0.01(-0.07%)
Aug 03, 2023	13.48	13.48	13.30	13.38	9,218	-0.16(-1.17%)
Aug 02, 2023	13.63	13.63	13.51	13.54	40,169	-0.22(-1.59%)
Aug 01, 2023	13.72	13.77	13.45	13.76	19,788	-0.02(-0.14%)
Jul 31, 2023	13.77	13.82	13.69	13.78	19,881	+0.04(+0.29%)
Jul 28, 2023	13.76	13.83	13.67	13.74	9,747	+0.15(+1.10%)
Jul 27, 2023	13.83	13.83	13.59	13.59	8,747	-0.10(-0.73%)
Jul 26, 2023	13.64	13.70	13.62	13.69	17,787	+0.00(+0.00%)
Jul 25, 2023	13.84	13.84	13.66	13.69	6,314	+0.02(+0.15%)
Jul 24, 2023	13.67	13.90	13.60	13.67	9,050	-0.08(-0.58%)
Jul 21, 2023	13.65	13.91	13.52	13.75	143,398	+0.23(+1.69%)
Jul 20, 2023	13.84	13.84	13.51	13.52	9,229	-0.33(-2.38%)
Jul 19, 2023	13.80	13.91	13.72	13.85	14,458	+0.13(+0.96%)
Jul 18, 2023	13.66	13.72	13.59	13.72	4,407	+0.06(+0.44%)
Jul 17, 2023	13.77	13.77	13.60	13.66	69,594	-0.19(-1.36%)
Jul 14, 2023	13.91	13.91	13.82	13.85	15,560	+0.02(+0.14%)
Jul 13, 2023	13.88	13.90	13.72	13.83	7,459	+0.02(+0.14%)
Jul 12, 2023	13.74	13.89	13.70	13.81	7,921	+0.20(+1.46%)
Jul 11, 2023	13.51	13.61	13.44	13.61	11,578	+0.20(+1.48%)
Jul 10, 2023	13.34	13.49	13.28	13.41	25,408	-0.05(-0.37%)
Jul 07, 2023	13.39	13.52	13.39	13.46	8,906	+0.03(+0.22%)
Jul 06, 2023	13.23	13.45	13.24	13.43	2,373	-0.04(-0.29%)
Jul 05, 2023	13.42	13.94	13.33	13.47	6,199	+0.01(+0.11%)
Jul 03, 2023	13.38	13.83	13.38	13.46	28,167	-0.05(-0.40%)
Jun 30, 2023	13.44	13.62	13.32	13.51	4,139	+0.24(+1.80%)
Jun 29, 2023	13.21	13.27	13.21	13.27	923	+0.13(+0.96%)
Jun 28, 2023	13.06	13.18	13.03	13.15	1,188	-0.10(-0.75%)
Jun 27, 2023	12.99	13.26	12.99	13.25	14,143	+0.23(+1.75%)
Jun 26, 2023	13.02	13.04	12.99	13.02	9,998	-0.02(-0.19%)
Jun 23, 2023	12.96	13.04	12.92	13.04	4,888	+0.01(+0.04%)
Jun 22, 2023	13.15	13.15	12.90	13.04	5,624	-0.15(-1.12%)
Jun 21, 2023	13.24	13.35	13.17	13.19	1,844	-0.17(-1.26%)
Jun 20, 2023	13.43	13.43	13.33	13.35	11,885	-0.20(-1.46%)
Jun 16, 2023	13.74	13.74	13.55	13.55	6,907	-0.10(-0.72%)

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.