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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.39	15.39	15.11	15.20	4,282	-0.01(-0.06%)
May 27, 2022	14.94	15.25	14.94	15.21	3,685	+0.30(+2.00%)
May 26, 2022	14.96	15.03	14.88	14.91	3,187	+0.02(+0.13%)
May 25, 2022	14.74	14.90	14.65	14.89	7,747	+0.11(+0.72%)
May 24, 2022	14.63	14.78	14.50	14.78	9,833	+0.09(+0.62%)
May 23, 2022	14.59	14.71	14.55	14.69	4,496	+0.22(+1.51%)
May 20, 2022	14.47	14.47	14.21	14.47	11,944	+0.10(+0.72%)
May 19, 2022	14.08	14.45	14.08	14.37	14,206	+0.26(+1.84%)
May 18, 2022	14.35	14.35	14.02	14.11	4,074	-0.28(-1.94%)
May 17, 2022	14.40	14.40	14.26	14.39	6,247	+0.15(+1.08%)
May 16, 2022	14.34	14.36	14.23	14.23	11,888	-0.11(-0.74%)
May 13, 2022	14.03	14.34	14.01	14.34	14,992	+0.50(+3.62%)
May 12, 2022	13.76	13.92	13.69	13.84	4,875	-0.04(-0.28%)
May 11, 2022	14.13	14.13	13.85	13.88	11,198	-0.02(-0.14%)
May 10, 2022	14.22	14.22	13.72	13.89	7,060	-0.19(-1.37%)
May 09, 2022	14.54	14.57	13.99	14.09	13,468	-0.68(-4.63%)
May 06, 2022	14.67	14.86	14.67	14.77	6,348	-0.08(-0.52%)
May 05, 2022	15.09	15.09	14.79	14.85	16,351	-0.44(-2.90%)
May 04, 2022	15.05	15.33	14.88	15.29	5,977	+0.33(+2.19%)
May 03, 2022	14.85	15.18	14.85	14.96	64,998	+0.22(+1.50%)
May 02, 2022	14.89	14.95	14.52	14.74	36,077	-0.25(-1.69%)
Apr 29, 2022	15.31	15.32	14.95	15.00	9,652	-0.41(-2.67%)
Apr 28, 2022	15.15	15.41	14.95	15.41	7,796	+0.36(+2.37%)
Apr 27, 2022	15.09	15.21	15.04	15.05	7,507	-0.01(-0.06%)
Apr 26, 2022	15.34	15.37	15.06	15.06	9,966	-0.33(-2.13%)
Apr 25, 2022	15.38	15.41	15.24	15.39	5,753	-0.13(-0.87%)
Apr 22, 2022	15.56	15.64	15.47	15.52	9,959	-0.19(-1.20%)
Apr 21, 2022	15.93	15.93	15.61	15.71	21,156	-0.25(-1.59%)
Apr 20, 2022	15.88	16.03	15.88	15.97	9,526	+0.11(+0.67%)
Apr 19, 2022	15.57	15.87	15.51	15.86	4,610	+0.37(+2.36%)
Apr 18, 2022	15.63	15.63	15.46	15.49	10,316	-0.16(-1.00%)
Apr 14, 2022	15.69	15.72	15.65	15.65	11,388	-0.19(-1.21%)
Apr 13, 2022	15.64	15.85	15.64	15.84	9,343	+0.14(+0.90%)
Apr 12, 2022	15.80	15.80	15.68	15.70	8,455	-0.06(-0.40%)
Apr 11, 2022	15.85	15.95	15.75	15.76	17,480	-0.23(-1.45%)
Apr 08, 2022	16.07	16.07	15.93	16.00	10,628	-0.08(-0.48%)
Apr 07, 2022	15.98	16.13	15.90	16.07	4,756	-0.08(-0.48%)
Apr 06, 2022	15.97	16.15	15.97	16.15	5,733	+0.04(+0.27%)
Apr 05, 2022	16.03	16.27	16.03	16.11	23,939	-0.03(-0.21%)
Apr 04, 2022	15.98	16.14	15.97	16.14	6,576	+0.19(+1.21%)
Apr 01, 2022	15.76	16.08	15.76	15.95	6,651	+0.06(+0.36%)
Mar 31, 2022	15.95	16.08	15.85	15.89	7,418	+0.05(+0.30%)
Mar 30, 2022	16.02	16.08	15.84	15.84	15,469	-0.14(-0.90%)
Mar 29, 2022	15.85	16.05	15.80	15.99	5,565	+0.33(+2.12%)
Mar 28, 2022	15.37	15.70	15.35	15.65	23,499	+0.29(+1.90%)
Mar 25, 2022	15.42	15.42	15.30	15.36	24,102	-0.13(-0.86%)
Mar 24, 2022	15.37	15.49	15.26	15.49	8,982	+0.11(+0.72%)
Mar 23, 2022	15.42	15.43	15.37	15.38	10,071	-0.12(-0.78%)
Mar 22, 2022	15.47	15.60	15.35	15.50	5,199	+0.17(+1.13%)
Mar 21, 2022	15.42	15.57	15.31	15.33	11,291	-0.33(-2.09%)
Mar 18, 2022	15.46	15.68	15.42	15.66	13,514	+0.40(+2.65%)
Mar 17, 2022	15.00	15.30	15.00	15.25	6,546	+0.26(+1.74%)
Mar 16, 2022	14.74	15.13	14.74	14.99	6,450	+0.43(+2.98%)
Mar 15, 2022	14.59	14.60	14.51	14.56	9,770	+0.18(+1.27%)
Mar 14, 2022	14.60	14.60	14.38	14.38	6,526	-0.36(-2.42%)
Mar 11, 2022	15.07	15.07	14.73	14.73	3,105	-0.18(-1.23%)
Mar 10, 2022	14.94	14.94	14.67	14.92	10,883	-0.20(-1.34%)
Mar 09, 2022	15.03	15.29	15.03	15.12	9,540	+0.39(+2.62%)
Mar 08, 2022	15.02	15.05	14.73	14.73	31,284	-0.29(-1.92%)
Mar 07, 2022	15.21	15.21	14.92	15.02	17,988	-0.25(-1.64%)
Mar 04, 2022	15.17	15.32	15.16	15.27	17,134	-0.06(-0.38%)
Mar 03, 2022	15.37	15.38	15.20	15.33	16,221	-0.09(-0.56%)
Mar 02, 2022	15.16	15.42	15.16	15.42	15,964	+0.36(+2.37%)

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.