Skip to main content
logo
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
19.08
+0.09 (0.47%)
Jul 23, 2025, 9:59 AM - Market open

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202518.8219.0518.8218.9918.992.05%2,559
Jul 21, 202518.9018.9018.5218.6118.611.92%16,464
Jul 18, 202518.3018.3018.1618.2618.262.77%2,997
Jul 17, 202517.5817.8517.5317.7717.771.19%8,659
Jul 16, 202517.5617.5917.4617.5617.56-0.07%2,970
Jul 15, 202517.7117.7517.5717.5717.57-0.23%4,835
Jul 14, 202517.6617.7017.6117.6117.61-0.11%2,641
Jul 11, 202517.5517.8517.4217.6317.632.98%7,021
Jul 10, 202517.4117.4117.1017.1217.121.60%2,125
Jul 9, 202516.7716.8916.7516.8516.85-1.81%10,849
Jul 8, 202516.7317.8516.7317.1617.163.09%4,028
Jul 7, 202516.7517.1716.5816.6516.65-1.39%7,711
Jul 3, 202516.9716.9716.8816.8816.88-0.53%900
Jul 2, 202516.7116.9716.6416.9716.972.63%4,477
Jul 1, 202516.4616.5916.4616.5416.540.22%2,896
Jun 30, 202517.0017.0016.4516.5016.50-0.01%3,255
Jun 27, 202517.1517.1516.4216.5016.50-1.73%5,386
Jun 26, 202516.6116.7916.6016.7916.663.77%2,415
Jun 25, 202516.2016.2115.9816.1816.050.31%1,681
Jun 24, 202516.1116.6016.1116.1316.001.19%1,221
Jun 23, 202515.7616.1615.7115.9415.822.05%2,088
Jun 20, 202516.0816.0815.6215.6215.50-1.82%11,948
Jun 18, 202515.9115.9115.9115.9115.790.38%122
Jun 17, 202516.0416.0415.8515.8515.73-1.92%662
Jun 16, 202516.0616.1816.0616.1616.032.05%1,369
Jun 13, 202515.8815.9615.8415.8415.71-2.07%857
Jun 12, 202516.1216.1716.0516.1716.040.81%3,315
Jun 11, 202516.0016.1116.0016.0415.910.38%10,356
Jun 10, 202516.1716.1715.9615.9815.85-0.91%3,726
Jun 9, 202517.2017.2016.0916.1316.001.87%3,113
Jun 6, 202515.8115.8315.7215.8315.710.32%773
Jun 5, 202515.7515.8315.7515.7815.662.27%900
Jun 4, 202515.3015.4315.3015.4315.312.32%740
Jun 3, 202515.0715.1115.0715.0814.960.47%452
Jun 2, 202514.9615.0614.9615.0114.890.27%7,057
May 30, 202514.9915.0014.9114.9714.85-0.99%2,008
May 29, 202515.1615.1615.0715.1215.000.73%620
May 28, 202515.1015.1015.0015.0114.89-0.86%785
May 27, 202515.2515.2515.1415.1415.02-1.62%212
May 23, 202515.0215.3915.0215.3915.272.06%1,433
May 22, 202515.0015.0815.0015.0814.960.07%446
May 21, 202515.1715.1915.0715.0714.950.47%691
May 20, 202514.9815.0014.9815.0014.881.15%375
May 19, 202514.8314.8314.8314.8314.710.68%86
May 16, 202514.8414.8414.7214.7314.61-1.27%547
May 15, 202514.9214.9214.9214.9214.800.27%82
May 14, 202514.9014.9014.8814.8814.76-1,071
May 13, 202514.7414.8814.7414.8814.760.88%756
May 12, 202514.7014.8214.6914.7514.632.15%1,963
May 9, 202514.6314.6314.4414.4414.33-0.23%409