Global X ETFs Icav Global X Data Center Reits & Digi Infra
(VPN)
Sector: n/a
Historic Prices - up to 10 years
|
03/11/2025
|
$20.33
|
$20.56
|
$19.98
|
$20.06
|
4,298
|
|
31/10/2025
|
$20.25
|
$20.35
|
$19.84
|
$20.09
|
3,490
|
|
30/10/2025
|
$20.34
|
$20.44
|
$19.51
|
$20.31
|
5,300
|
|
27/10/2025
|
$20.48
|
$20.50
|
$20.25
|
$20.38
|
15,778
|
|
23/10/2025
|
$19.40
|
$19.58
|
$19.32
|
$19.54
|
1,279
|
|
21/10/2025
|
$19.98
|
$20.10
|
$19.59
|
$19.72
|
14,788
|
|
20/10/2025
|
$19.81
|
$20.21
|
$19.70
|
$19.98
|
68,887
|
|
17/10/2025
|
$20.00
|
$20.00
|
$19.19
|
$19.37
|
11,352
|
|
16/10/2025
|
$20.00
|
$20.28
|
$19.83
|
$20.10
|
4,684
|
|
15/10/2025
|
$19.48
|
$19.89
|
$19.34
|
$19.80
|
1,750
|
|
14/10/2025
|
$19.21
|
$19.59
|
$18.93
|
$19.41
|
60,648
|
|
13/10/2025
|
$19.45
|
$19.86
|
$19.23
|
$19.53
|
4,268
|
|
09/10/2025
|
$19.49
|
$19.54
|
$19.23
|
$19.32
|
4,229
|
|
08/10/2025
|
$19.14
|
$19.21
|
$18.93
|
$19.19
|
17,290
|
|
07/10/2025
|
$19.34
|
$19.77
|
$19.16
|
$19.16
|
2,698
|
|
06/10/2025
|
$19.05
|
$19.37
|
$18.21
|
$19.37
|
13,242
|
|
03/10/2025
|
$19.21
|
$19.41
|
$19.06
|
$19.10
|
4,775
|
|
02/10/2025
|
$18.80
|
$19.11
|
$18.80
|
$19.03
|
6,323
|
|
01/10/2025
|
$18.38
|
$18.65
|
$18.21
|
$18.58
|
4,195
|
|
30/09/2025
|
$18.48
|
$18.56
|
$18.30
|
$18.38
|
1,357
|
|
29/09/2025
|
$18.58
|
$18.58
|
$18.30
|
$18.37
|
1,842
|
|
26/09/2025
|
$18.48
|
$18.48
|
$18.20
|
$18.25
|
2,003
|
|
25/09/2025
|
$18.29
|
$18.56
|
$18.20
|
$18.37
|
4,328
|
|
24/09/2025
|
$18.69
|
$18.71
|
$18.20
|
$18.65
|
2,616
|
|
23/09/2025
|
$18.68
|
$19.12
|
$18.52
|
$18.62
|
52,789
|
|
22/09/2025
|
$18.06
|
$18.76
|
$18.06
|
$18.32
|
2,004
|
|
19/09/2025
|
$18.20
|
$18.25
|
$18.03
|
$18.09
|
11,830
|
|
18/09/2025
|
$18.13
|
$18.31
|
$18.00
|
$18.29
|
1,711
|
|
17/09/2025
|
$18.00
|
$18.08
|
$17.88
|
$18.08
|
6,489
|
|
16/09/2025
|
$17.93
|
$17.99
|
$17.74
|
$17.75
|
1,452
|
|
15/09/2025
|
$17.78
|
$17.90
|
$17.65
|
$17.82
|
869
|
|
12/09/2025
|
$17.85
|
$18.10
|
$17.60
|
$17.70
|
1,768
|
|
11/09/2025
|
$17.67
|
$17.67
|
$17.18
|
$17.60
|
1,601
|
|
10/09/2025
|
$17.04
|
$17.37
|
$17.03
|
$17.33
|
3,231
|
|
09/09/2025
|
$16.77
|
$16.83
|
$16.63
|
$16.76
|
8,379
|
|
08/09/2025
|
$16.74
|
$16.84
|
$16.50
|
$16.61
|
3,342
|
|
05/09/2025
|
$16.72
|
$16.75
|
$16.56
|
$16.68
|
7,256
|
|
04/09/2025
|
$16.57
|
$16.57
|
$16.35
|
$16.43
|
1,603
|
|
02/09/2025
|
$17.00
|
$17.00
|
$16.74
|
$16.74
|
21,082
|
|
01/09/2025
|
$17.16
|
$17.16
|
$17.00
|
$17.05
|
2,928
|
|
29/08/2025
|
$17.25
|
$17.25
|
$17.00
|
$17.07
|
3,561
|
|
28/08/2025
|
$17.14
|
$17.74
|
$17.00
|
$17.15
|
257
|
|
27/08/2025
|
$17.05
|
$17.10
|
$16.98
|
$17.00
|
1,187
|
|
26/08/2025
|
$17.09
|
$17.15
|
$16.86
|
$17.03
|
1,254
|
|
25/08/2025
|
$16.74
|
$17.19
|
$16.74
|
$17.19
|
226
|
|
22/08/2025
|
$16.74
|
$17.19
|
$16.74
|
$17.19
|
226
|
|
21/08/2025
|
$16.37
|
$16.95
|
$16.37
|
$16.73
|
1,094
|
|
20/08/2025
|
$16.80
|
$16.88
|
$16.31
|
$16.69
|
166
|
|
19/08/2025
|
$16.98
|
$17.00
|
$16.93
|
$16.93
|
310
|
|
18/08/2025
|
$17.00
|
$17.05
|
$16.89
|
$17.00
|
1,299
|
|
15/08/2025
|
$17.04
|
$17.05
|
$16.75
|
$16.85
|
943
|
|
14/08/2025
|
$17.36
|
$17.36
|
$16.74
|
$16.74
|
4,460
|
|
13/08/2025
|
$17.13
|
$17.21
|
$16.95
|
$17.03
|
3,767
|
|
12/08/2025
|
$17.37
|
$17.37
|
$16.83
|
$17.06
|
385
|
|
11/08/2025
|
$17.09
|
$17.12
|
$16.83
|
$17.04
|
130
|
|
08/08/2025
|
$16.99
|
$17.15
|
$16.90
|
$17.00
|
2,020
|
|
07/08/2025
|
$17.08
|
$17.12
|
$16.94
|
$16.95
|
1,910
|
|
06/08/2025
|
$17.34
|
$17.34
|
$16.94
|
$17.02
|
97
|
|
05/08/2025
|
$17.23
|
$17.52
|
$16.98
|
$17.01
|
1,915
|
|
04/08/2025
|
$17.23
|
$17.31
|
$16.80
|
$17.26
|
2,107
|
|
01/08/2025
|
$17.49
|
$17.52
|
$16.76
|
$16.81
|
4,754
|
|
31/07/2025
|
$17.48
|
$17.48
|
$17.31
|
$17.32
|
187
|
|
30/07/2025
|
$17.40
|
$17.65
|
$17.11
|
$17.29
|
5,315
|
|
29/07/2025
|
$17.64
|
$17.64
|
$17.30
|
$17.36
|
1,877
|
|
28/07/2025
|
$17.78
|
$18.08
|
$17.52
|
$17.55
|
2,455
|
|
24/07/2025
|
$17.62
|
$17.67
|
$17.55
|
$17.57
|
70
|
|
23/07/2025
|
$17.53
|
$17.59
|
$17.44
|
$17.50
|
576
|
|
22/07/2025
|
$17.29
|
$17.50
|
$17.08
|
$17.31
|
5,563
|
|
21/07/2025
|
$17.71
|
$17.71
|
$17.33
|
$17.48
|
2,787
|
|
18/07/2025
|
$17.54
|
$17.55
|
$17.32
|
$17.38
|
8,489
|
|
17/07/2025
|
$17.15
|
$17.39
|
$17.15
|
$17.26
|
107
|
|
16/07/2025
|
$17.02
|
$17.20
|
$16.47
|
$17.00
|
1,231
|
|
15/07/2025
|
$16.98
|
$17.27
|
$16.85
|
$17.03
|
1,011
|
|
14/07/2025
|
$16.82
|
$16.82
|
$16.65
|
$16.75
|
390
|
|
11/07/2025
|
$16.44
|
$16.65
|
$16.44
|
$16.65
|
544
|
|
10/07/2025
|
$16.75
|
$16.95
|
$16.60
|
$16.61
|
4,052
|
|
09/07/2025
|
$16.71
|
$16.79
|
$16.62
|
$16.62
|
601
|
|
08/07/2025
|
$16.68
|
$16.80
|
$16.65
|
$16.65
|
1,100
|
|
07/07/2025
|
$16.83
|
$17.07
|
$16.62
|
$16.62
|
2,569
|
|
04/07/2025
|
$16.82
|
$16.93
|
$16.75
|
$16.81
|
56
|
|
03/07/2025
|
$16.84
|
$16.92
|
$16.84
|
$16.92
|
2,160
|
|
02/07/2025
|
$16.84
|
$16.84
|
$16.64
|
$16.80
|
1,297
|
|
01/07/2025
|
$16.91
|
$16.91
|
$16.55
|
$16.65
|
167
|
|
30/06/2025
|
$16.81
|
$16.84
|
$16.41
|
$16.69
|
2,911
|
|
27/06/2025
|
$16.65
|
$17.11
|
$16.53
|
$16.60
|
1,779
|
|
26/06/2025
|
$16.82
|
$16.82
|
$16.30
|
$16.40
|
5,624
|
|
25/06/2025
|
$16.94
|
$16.94
|
$16.68
|
$16.76
|
2,428
|
|
24/06/2025
|
$16.82
|
$16.83
|
$16.47
|
$16.68
|
10,124
|
|
23/06/2025
|
$16.38
|
$16.38
|
$16.06
|
$16.37
|
189
|
|
20/06/2025
|
$16.40
|
$16.40
|
$16.20
|
$16.23
|
2,437
|
|
19/06/2025
|
$16.30
|
$16.30
|
$16.07
|
$16.11
|
2,123
|
|
18/06/2025
|
$16.34
|
$16.42
|
$16.31
|
$16.34
|
2,118
|
|
17/06/2025
|
$16.30
|
$16.37
|
$16.09
|
$16.29
|
884
|
|
16/06/2025
|
$16.35
|
$16.42
|
$16.02
|
$16.37
|
8,374
|
|
13/06/2025
|
$16.28
|
$16.31
|
$16.14
|
$16.15
|
766
|
|
12/06/2025
|
$16.49
|
$16.49
|
$16.25
|
$16.31
|
1,164
|
|
11/06/2025
|
$16.47
|
$16.49
|
$16.36
|
$16.35
|
3,057
|
|
10/06/2025
|
$16.05
|
$16.43
|
$16.05
|
$16.24
|
1,811
|
|
09/06/2025
|
$16.34
|
$16.35
|
$16.03
|
$16.23
|
34
|
|
06/06/2025
|
$16.28
|
$16.29
|
$16.00
|
$16.19
|
3,846
|
|
05/06/2025
|
$16.17
|
$16.31
|
$15.99
|
$16.27
|
5,958
|
|
04/06/2025
|
$15.55
|
$16.03
|
$15.55
|
$16.03
|
970
|
|
03/06/2025
|
$15.41
|
$15.86
|
$15.60
|
$15.64
|
1
|
|
02/06/2025
|
$15.41
|
$15.56
|
$15.16
|
$15.56
|
394
|
|
30/05/2025
|
$15.50
|
$15.66
|
$15.44
|
$15.44
|
1,805
|
|
29/05/2025
|
$15.80
|
$15.86
|
$15.55
|
$15.59
|
10,991
|
|
28/05/2025
|
$15.58
|
$16.01
|
$15.50
|
$15.52
|
1,071
|
|
27/05/2025
|
$15.80
|
$15.80
|
$15.63
|
$15.77
|
3,805
|
|
26/05/2025
|
$15.63
|
$15.69
|
$15.44
|
$15.48
|
9
|
|
23/05/2025
|
$15.63
|
$15.69
|
$15.44
|
$15.48
|
9
|
|
22/05/2025
|
$15.77
|
$15.77
|
$15.58
|
$15.58
|
95
|
|
21/05/2025
|
$15.71
|
$15.90
|
$15.64
|
$15.90
|
6,953
|
|
20/05/2025
|
$15.83
|
$15.83
|
$15.73
|
$15.73
|
32
|
|
19/05/2025
|
$15.73
|
$15.82
|
$15.54
|
$15.69
|
1,760
|
|
16/05/2025
|
$15.67
|
$15.72
|
$15.39
|
$15.67
|
800
|
|
15/05/2025
|
$15.50
|
$15.50
|
$15.27
|
$15.47
|
1,847
|
|
14/05/2025
|
$15.65
|
$15.69
|
$15.15
|
$15.43
|
1,342
|
|
13/05/2025
|
$15.39
|
$15.46
|
$15.23
|
$15.35
|
4,917
|
|
12/05/2025
|
$15.64
|
$15.70
|
$15.28
|
$15.38
|
3,894
|
|
09/05/2025
|
$15.54
|
$15.23
|
$15.17
|
$15.17
|
3
|
|
08/05/2025
|
$15.54
|
$15.42
|
$15.20
|
$15.24
|
2
|
|
07/05/2025
|
$15.54
|
$15.54
|
$15.23
|
$15.25
|
38,905
|
|
06/05/2025
|
$15.26
|
$15.59
|
$15.24
|
$15.47
|
4,144
|
|
05/05/2025
|
$15.25
|
$15.42
|
$15.06
|
$15.35
|
653
|