Global X ETFs Icav Global X Data Center Reits & Digi Infra
(VPN)
Sector: n/a
Historic Prices - up to 10 years
|
16/04/2025
|
$13.94
|
$13.95
|
$13.51
|
$13.95
|
29,957
|
|
15/04/2025
|
$14.09
|
$14.17
|
$14.06
|
$14.06
|
10,786
|
|
14/04/2025
|
$14.02
|
$14.14
|
$13.98
|
$13.98
|
3,319
|
|
11/04/2025
|
$13.53
|
$13.83
|
$13.48
|
$13.48
|
308
|
|
10/04/2025
|
$13.20
|
$13.69
|
$13.58
|
$13.58
|
0
|
|
09/04/2025
|
$13.20
|
$13.26
|
$12.75
|
$12.86
|
889
|
|
08/04/2025
|
$13.82
|
$13.84
|
$13.41
|
$13.41
|
1,849
|
|
07/04/2025
|
$13.30
|
$13.50
|
$12.62
|
$13.27
|
3,170
|
|
04/04/2025
|
$14.10
|
$14.54
|
$13.93
|
$14.01
|
2,952
|
|
03/04/2025
|
$14.37
|
$14.90
|
$14.37
|
$14.70
|
4,153
|
|
02/04/2025
|
$15.08
|
$15.08
|
$14.62
|
$14.96
|
675
|
|
01/04/2025
|
$14.65
|
$14.84
|
$14.65
|
$14.79
|
7,168
|
|
28/03/2025
|
$14.69
|
$15.10
|
$14.64
|
$14.64
|
40
|
|
27/03/2025
|
$15.10
|
$15.24
|
$14.95
|
$14.95
|
775
|
|
26/03/2025
|
$15.42
|
$15.42
|
$15.11
|
$15.11
|
1,449
|
|
25/03/2025
|
$15.48
|
$15.59
|
$15.30
|
$15.30
|
76
|
|
24/03/2025
|
$15.40
|
$15.69
|
$15.40
|
$15.58
|
2,480
|
|
21/03/2025
|
$15.53
|
$15.53
|
$15.41
|
$15.52
|
23
|
|
20/03/2025
|
$15.82
|
$15.82
|
$15.53
|
$15.53
|
87
|
|
19/03/2025
|
$15.70
|
$15.82
|
$15.63
|
$15.63
|
2
|
|
18/03/2025
|
$16.12
|
$16.18
|
$15.70
|
$15.92
|
3,753
|
|
17/03/2025
|
$15.59
|
$16.08
|
$15.89
|
$16.08
|
1
|
|
14/03/2025
|
$15.59
|
$15.89
|
$15.54
|
$15.80
|
235
|
|
13/03/2025
|
$15.48
|
$15.60
|
$15.35
|
$15.36
|
114
|
|
12/03/2025
|
$15.70
|
$15.79
|
$15.46
|
$15.60
|
791
|
|
11/03/2025
|
$15.68
|
$15.89
|
$15.38
|
$15.43
|
5,044
|
|
10/03/2025
|
$15.47
|
$15.79
|
$15.44
|
$15.50
|
802
|
|
07/03/2025
|
$15.66
|
$15.66
|
$15.41
|
$15.41
|
35
|
|
06/03/2025
|
$15.85
|
$15.97
|
$15.73
|
$15.75
|
1,057
|
|
05/03/2025
|
$15.96
|
$15.96
|
$15.75
|
$15.83
|
912
|
|
04/03/2025
|
$15.51
|
$15.51
|
$15.29
|
$15.29
|
3,555
|
|
03/03/2025
|
$16.00
|
$16.03
|
$15.49
|
$15.69
|
5,800
|
|
28/02/2025
|
$15.91
|
$15.94
|
$15.80
|
$15.87
|
1,283
|
|
27/02/2025
|
$16.37
|
$16.37
|
$15.93
|
$16.05
|
2,047
|
|
26/02/2025
|
$16.52
|
$16.52
|
$16.40
|
$16.40
|
541
|
|
25/02/2025
|
$16.37
|
$16.40
|
$16.11
|
$16.29
|
2,327
|
|
24/02/2025
|
$16.99
|
$17.10
|
$16.27
|
$16.44
|
512
|
|
21/02/2025
|
$17.33
|
$17.51
|
$17.28
|
$17.28
|
1,297
|
|
20/02/2025
|
$17.35
|
$17.36
|
$16.85
|
$16.98
|
3,849
|
|
19/02/2025
|
$16.87
|
$17.02
|
$16.71
|
$17.02
|
1,555
|
|
18/02/2025
|
$16.62
|
$16.70
|
$16.62
|
$16.69
|
2,445
|
|
17/02/2025
|
$16.58
|
$16.59
|
$16.35
|
$16.44
|
7,775
|
|
14/02/2025
|
$16.46
|
$16.53
|
$16.17
|
$16.33
|
4,405
|
|
13/02/2025
|
$15.78
|
$15.98
|
$15.78
|
$15.94
|
2,788
|
|
12/02/2025
|
$15.99
|
$15.99
|
$15.75
|
$15.76
|
1,284
|
|
11/02/2025
|
$15.81
|
$15.86
|
$15.64
|
$15.86
|
1,496
|
|
10/02/2025
|
$15.34
|
$15.61
|
$15.25
|
$15.59
|
1,135
|
|
07/02/2025
|
$15.57
|
$15.57
|
$15.30
|
$15.31
|
1,108
|
|
06/02/2025
|
$15.33
|
$15.38
|
$15.11
|
$15.19
|
2,902
|
|
05/02/2025
|
$14.86
|
$15.19
|
$14.86
|
$15.19
|
996
|
|
04/02/2025
|
$14.90
|
$14.90
|
$14.76
|
$14.92
|
3,148
|
|
03/02/2025
|
$14.55
|
$14.96
|
$14.42
|
$14.92
|
3,034
|
|
31/01/2025
|
$15.01
|
$15.02
|
$14.98
|
$14.98
|
379
|
|
30/01/2025
|
$14.85
|
$15.02
|
$14.82
|
$14.94
|
878
|
|
29/01/2025
|
$14.84
|
$15.07
|
$14.72
|
$14.88
|
4,983
|
|
28/01/2025
|
$14.93
|
$14.93
|
$14.52
|
$14.52
|
8,116
|
|
27/01/2025
|
$15.60
|
$15.60
|
$14.67
|
$14.67
|
3,794
|
|
24/01/2025
|
$15.66
|
$15.73
|
$15.50
|
$15.64
|
3,746
|
|
23/01/2025
|
$15.47
|
$15.60
|
$15.14
|
$15.60
|
1,506
|
|
22/01/2025
|
$15.66
|
$15.73
|
$15.46
|
$15.49
|
1,885
|
|
21/01/2025
|
$15.37
|
$15.53
|
$15.21
|
$15.50
|
3,182
|
|
20/01/2025
|
$15.40
|
$15.46
|
$15.28
|
$15.41
|
9,644
|
|
17/01/2025
|
$15.41
|
$15.49
|
$15.32
|
$15.42
|
14,233
|
|
16/01/2025
|
$14.92
|
$15.18
|
$14.85
|
$14.81
|
1,172
|
|
15/01/2025
|
$14.97
|
$15.01
|
$14.71
|
$14.81
|
1,770
|
|
14/01/2025
|
$14.76
|
$14.76
|
$14.68
|
$14.68
|
726
|
|
13/01/2025
|
$14.86
|
$14.92
|
$14.57
|
$14.57
|
3,407
|
|
10/01/2025
|
$15.52
|
$15.52
|
$14.57
|
$15.06
|
1,682
|
|
09/01/2025
|
$15.53
|
$15.57
|
$15.53
|
$15.57
|
694
|
|
08/01/2025
|
$15.66
|
$15.66
|
$15.39
|
$15.48
|
1,351
|
|
07/01/2025
|
$15.49
|
$15.63
|
$15.19
|
$15.63
|
1,431
|
|
06/01/2025
|
$15.41
|
$15.75
|
$15.38
|
$15.55
|
1,139
|
|
03/01/2025
|
$15.28
|
$15.28
|
$14.98
|
$15.22
|
3,090
|
|
02/01/2025
|
$14.70
|
$15.07
|
$14.70
|
$14.99
|
565
|
|
01/01/2025
|
$14.88
|
$14.98
|
$14.75
|
$14.84
|
0
|
|
31/12/2024
|
$14.88
|
$14.98
|
$14.75
|
$14.84
|
0
|
|
30/12/2024
|
$14.88
|
$14.99
|
$14.81
|
$14.84
|
941
|
|
27/12/2024
|
$15.30
|
$15.30
|
$14.80
|
$14.83
|
2,696
|
|
26/12/2024
|
$14.57
|
$14.67
|
$14.57
|
$14.62
|
22
|
|
25/12/2024
|
$14.57
|
$14.67
|
$14.57
|
$14.62
|
22
|
|
24/12/2024
|
$14.57
|
$14.67
|
$14.57
|
$14.62
|
22
|
|
23/12/2024
|
$14.76
|
$14.77
|
$14.52
|
$14.53
|
990
|
|
20/12/2024
|
$14.20
|
$14.76
|
$14.20
|
$14.73
|
146
|
|
19/12/2024
|
$15.00
|
$15.01
|
$14.60
|
$14.60
|
286
|
|
18/12/2024
|
$15.24
|
$15.34
|
$15.18
|
$15.18
|
11,264
|
|
17/12/2024
|
$15.31
|
$15.33
|
$15.00
|
$15.26
|
5,260
|
|
16/12/2024
|
$15.33
|
$15.33
|
$15.27
|
$15.27
|
207
|
|
13/12/2024
|
$15.48
|
$15.53
|
$15.34
|
$15.34
|
3,727
|
|
12/12/2024
|
$15.46
|
$15.56
|
$15.46
|
$15.51
|
80
|
|
11/12/2024
|
$15.74
|
$15.67
|
$15.24
|
$15.56
|
0
|
|
10/12/2024
|
$15.74
|
$15.74
|
$15.53
|
$15.56
|
1,666
|
|
09/12/2024
|
$16.03
|
$16.07
|
$15.68
|
$15.87
|
2,128
|
|
06/12/2024
|
$15.81
|
$15.90
|
$15.74
|
$15.80
|
1,609
|
|
05/12/2024
|
$15.78
|
$15.78
|
$15.64
|
$15.68
|
1,132
|
|
04/12/2024
|
$15.56
|
$15.75
|
$15.41
|
$15.52
|
14
|
|
03/12/2024
|
$15.74
|
$15.81
|
$15.66
|
$15.66
|
5,899
|
|
02/12/2024
|
$15.78
|
$15.80
|
$15.48
|
$15.76
|
867
|
|
29/11/2024
|
$15.80
|
$15.89
|
$15.77
|
$15.86
|
1,203
|
|
28/11/2024
|
$15.78
|
$15.78
|
$15.68
|
$15.73
|
446
|
|
27/11/2024
|
$15.74
|
$15.79
|
$15.64
|
$15.69
|
362
|
|
26/11/2024
|
$15.74
|
$15.74
|
$15.58
|
$15.57
|
883
|
|
25/11/2024
|
$15.64
|
$15.76
|
$15.00
|
$15.66
|
3,842
|
|
22/11/2024
|
$15.32
|
$15.35
|
$15.00
|
$15.26
|
2,199
|
|
21/11/2024
|
$15.29
|
$15.30
|
$15.06
|
$15.26
|
1,286
|
|
20/11/2024
|
$15.09
|
$15.68
|
$15.09
|
$15.33
|
33
|
|
19/11/2024
|
$15.17
|
$15.34
|
$15.17
|
$15.34
|
1,125
|
|
18/11/2024
|
$15.28
|
$15.60
|
$15.05
|
$15.14
|
82
|
|
15/11/2024
|
$15.00
|
$15.24
|
$14.94
|
$15.08
|
12,076
|
|
14/11/2024
|
$15.35
|
$15.10
|
$15.08
|
$15.08
|
580
|
|
13/11/2024
|
$15.35
|
$15.35
|
$15.23
|
$15.23
|
1,461
|
|
12/11/2024
|
$15.27
|
$15.45
|
$15.11
|
$15.15
|
3,079
|
|
11/11/2024
|
$15.51
|
$15.69
|
$15.00
|
$15.52
|
1,551
|
|
08/11/2024
|
$15.56
|
$15.56
|
$15.41
|
$15.50
|
874
|
|
07/11/2024
|
$15.14
|
$15.44
|
$15.09
|
$15.41
|
2,635
|
|
06/11/2024
|
$15.59
|
$15.72
|
$14.93
|
$14.93
|
648
|
|
05/11/2024
|
$15.21
|
$15.37
|
$15.21
|
$15.36
|
487
|
|
04/11/2024
|
$15.15
|
$15.19
|
$15.09
|
$15.09
|
587
|
|
01/11/2024
|
$15.30
|
$15.38
|
$14.95
|
$15.23
|
1,221
|
|
31/10/2024
|
$15.50
|
$15.50
|
$15.20
|
$15.40
|
2,384
|
|
30/10/2024
|
$15.57
|
$15.61
|
$15.50
|
$15.56
|
951
|
|
29/10/2024
|
$15.78
|
$15.90
|
$15.54
|
$15.58
|
556
|
|
28/10/2024
|
$15.84
|
$15.90
|
$15.69
|
$15.87
|
1,622
|
|
25/10/2024
|
$15.62
|
$15.98
|
$15.53
|
$15.84
|
0
|
|
24/10/2024
|
$15.62
|
$15.72
|
$15.50
|
$15.60
|
3,066
|
|
23/10/2024
|
$15.64
|
$15.64
|
$15.56
|
$15.60
|
607
|
|
22/10/2024
|
$15.73
|
$15.82
|
$15.71
|
$15.73
|
1,803
|
|
21/10/2024
|
$15.90
|
$15.90
|
$15.53
|
$15.53
|
3,175
|
|
18/10/2024
|
$15.84
|
$15.84
|
$15.71
|
$15.71
|
2,335
|
|
17/10/2024
|
$16.10
|
$16.10
|
$15.68
|
$15.68
|
702
|