Skip to main content
logo
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
28.45
+0.67 (2.41%)
At close: Jan 2, 2026, 4:00 PM EST
29.00
+0.55 (1.93%)
After-hours: Jan 2, 2026, 7:55 PM EST

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202628.3828.4528.1028.4528.452.42%16,744
Dec 31, 202527.8927.8927.6427.7827.78-0.80%15,723
Dec 30, 202528.1328.1327.9028.0028.001.78%34,314
Dec 29, 202527.8427.8627.4427.5127.46-4.30%19,049
Dec 26, 202528.5328.8228.3728.7528.692.08%27,039
Dec 24, 202527.9328.2227.9328.1628.111.05%4,706
Dec 23, 202527.7927.9727.5727.8727.821.22%26,633
Dec 22, 202527.1028.0027.1027.5327.483.07%144,872
Dec 19, 202526.7126.9726.6426.7126.661.02%9,302
Dec 18, 202526.1826.5426.1826.4426.390.78%9,538
Dec 17, 202526.4026.5126.1126.2426.192.10%11,121
Dec 16, 202525.8325.8825.6825.7025.65-0.91%4,849
Dec 15, 202526.2026.2025.8625.9325.89-0.46%9,446
Dec 12, 202526.5726.5725.7826.0526.01-1.03%9,989
Dec 11, 202526.0126.7025.9026.3226.281.06%14,420
Dec 10, 202525.9026.0525.6526.0526.001.54%9,859
Dec 9, 202525.4026.0325.3925.6525.61-0.70%14,259
Dec 8, 202526.0226.0225.7625.8325.79-0.26%19,446
Dec 5, 202526.0126.5025.8125.9025.851.67%36,422
Dec 4, 202525.3326.0125.2925.4825.43-0.14%74,651
Dec 3, 202525.3825.5125.2025.5125.461.27%16,425
Dec 2, 202525.4525.4525.0525.1925.14-0.94%9,575
Dec 1, 202525.5025.5625.3725.4325.380.91%7,245
Nov 28, 202525.0825.2725.0825.2025.152.26%1,641
Nov 26, 202524.4725.1724.4724.6424.601.88%14,686
Nov 25, 202523.9524.2323.9524.1924.151.49%1,373
Nov 24, 202523.5123.8423.5123.8423.791.88%7,711
Nov 21, 202523.5023.5022.8723.4023.35-1.65%6,270
Nov 20, 202524.7824.7823.7323.7923.74-3.25%6,293
Nov 19, 202524.6124.8324.4024.5924.542.34%8,668
Nov 18, 202523.9824.1823.8624.0323.98-1.74%9,478
Nov 17, 202524.7124.8024.3124.4524.41-9,077
Nov 14, 202524.1424.5923.9324.4524.41-0.63%7,314
Nov 13, 202524.9425.0624.5024.6024.560.65%9,097
Nov 12, 202524.3724.5424.2724.4524.400.39%4,972
Nov 11, 202524.2924.4624.2624.3524.31-0.16%41,963
Nov 10, 202524.1224.3924.1024.3924.352.60%7,325
Nov 7, 202523.2623.8323.2623.7723.732.40%5,139
Nov 6, 202523.4823.4823.1523.2123.170.06%3,712
Nov 5, 202522.8923.2122.8923.2023.162.27%9,470
Nov 4, 202523.0023.0022.6322.6922.64-4.00%17,728
Nov 3, 202523.9723.9723.6323.6323.59-2.96%15,682
Oct 31, 202524.3824.4524.3424.3524.31-1.74%3,656
Oct 30, 202524.6224.9124.6124.7824.740.48%12,059
Oct 29, 202524.7124.9424.6624.6624.622.29%4,736
Oct 28, 202524.0024.1923.6024.1124.07-0.37%8,954
Oct 27, 202524.5924.5924.1224.2024.16-1.58%18,723
Oct 24, 202524.4924.7924.4424.5924.541.17%16,008
Oct 23, 202524.0724.4124.0724.3124.262.95%5,655
Oct 22, 202523.5623.7223.3923.6123.57-0.82%11,656