Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
14.97
-0.15 (-0.99%)
May 30, 2025, 4:00 PM - Market closed
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.99 | 15.00 | 14.91 | 14.97 | 14.97 | -0.99% | 2,008 |
| May 29, 2025 | 15.16 | 15.16 | 15.07 | 15.12 | 15.12 | 0.73% | 620 |
| May 28, 2025 | 15.10 | 15.10 | 15.00 | 15.01 | 15.01 | -0.86% | 785 |
| May 27, 2025 | 15.25 | 15.25 | 15.14 | 15.14 | 15.14 | -1.62% | 212 |
| May 23, 2025 | 15.02 | 15.39 | 15.02 | 15.39 | 15.39 | 2.06% | 1,433 |
| May 22, 2025 | 15.00 | 15.08 | 15.00 | 15.08 | 15.08 | 0.07% | 446 |
| May 21, 2025 | 15.17 | 15.19 | 15.07 | 15.07 | 15.07 | 0.47% | 691 |
| May 20, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 1.15% | 375 |
| May 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% | 86 |
| May 16, 2025 | 14.84 | 14.84 | 14.72 | 14.73 | 14.73 | -1.27% | 547 |
| May 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% | 82 |
| May 14, 2025 | 14.90 | 14.90 | 14.88 | 14.88 | 14.88 | - | 1,071 |
| May 13, 2025 | 14.74 | 14.88 | 14.74 | 14.88 | 14.88 | 0.88% | 756 |
| May 12, 2025 | 14.70 | 14.82 | 14.69 | 14.75 | 14.75 | 2.15% | 1,963 |
| May 9, 2025 | 14.63 | 14.63 | 14.44 | 14.44 | 14.44 | -0.23% | 409 |
| May 8, 2025 | 14.50 | 14.59 | 14.47 | 14.47 | 14.47 | -0.05% | 470 |
| May 7, 2025 | 14.58 | 14.58 | 14.48 | 14.48 | 14.48 | -1.43% | 424 |
| May 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.38% | 259 |
| May 5, 2025 | 14.60 | 14.60 | 14.43 | 14.49 | 14.49 | 0.91% | 597 |
| May 2, 2025 | 14.45 | 14.46 | 14.36 | 14.36 | 14.36 | 1.86% | 264 |
| May 1, 2025 | 14.23 | 14.23 | 14.10 | 14.10 | 14.10 | 0.13% | 811 |
| Apr 30, 2025 | 14.10 | 14.15 | 14.02 | 14.08 | 14.08 | -1.95% | 753 |
| Apr 29, 2025 | 14.28 | 14.36 | 14.28 | 14.36 | 14.36 | 0.49% | 332 |
| Apr 28, 2025 | 14.34 | 14.37 | 14.29 | 14.29 | 14.29 | -0.56% | 1,567 |
| Apr 25, 2025 | 14.30 | 14.37 | 14.30 | 14.37 | 14.37 | 0.42% | 1,729 |
| Apr 24, 2025 | 14.28 | 14.31 | 14.28 | 14.31 | 14.31 | 1.85% | 328 |
| Apr 23, 2025 | 14.16 | 14.29 | 14.05 | 14.05 | 14.05 | 0.14% | 764 |
| Apr 22, 2025 | 13.98 | 14.03 | 13.98 | 14.03 | 14.03 | 0.86% | 667 |
| Apr 21, 2025 | 13.95 | 13.95 | 13.89 | 13.91 | 13.91 | -0.71% | 1,053 |
| Apr 17, 2025 | 13.95 | 14.01 | 13.95 | 14.01 | 14.01 | 0.79% | 1,526 |
| Apr 16, 2025 | 13.85 | 13.90 | 13.76 | 13.90 | 13.90 | 0.36% | 1,299 |
| Apr 15, 2025 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | -1.00% | 806 |
| Apr 14, 2025 | 13.74 | 13.99 | 13.74 | 13.99 | 13.99 | 1.60% | 1,991 |
| Apr 11, 2025 | 13.43 | 13.78 | 13.43 | 13.77 | 13.77 | 4.16% | 838 |
| Apr 10, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -3.08% | 70 |
| Apr 9, 2025 | 12.47 | 13.64 | 12.46 | 13.64 | 13.64 | 12.63% | 12,274 |
| Apr 8, 2025 | 12.69 | 12.69 | 12.05 | 12.11 | 12.11 | -1.62% | 4,837 |
| Apr 7, 2025 | 12.17 | 12.57 | 12.17 | 12.31 | 12.31 | -3.30% | 5,276 |
| Apr 4, 2025 | 13.26 | 13.26 | 12.66 | 12.73 | 12.73 | -9.14% | 11,423 |
| Apr 3, 2025 | 14.13 | 14.13 | 14.01 | 14.01 | 14.01 | -4.69% | 682 |
| Apr 2, 2025 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | -0.41% | 288 |
| Apr 1, 2025 | 14.74 | 14.84 | 14.65 | 14.76 | 14.76 | 2.15% | 13,925 |
| Mar 31, 2025 | 14.61 | 14.92 | 14.45 | 14.45 | 14.45 | -4.87% | 190,146 |
| Mar 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.87% | 116 |
| Mar 27, 2025 | 15.39 | 15.48 | 15.39 | 15.48 | 15.48 | -1.15% | 642 |
| Mar 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.26% | 162 |
| Mar 25, 2025 | 15.82 | 15.86 | 15.82 | 15.86 | 15.86 | 1.21% | 264 |
| Mar 24, 2025 | 15.72 | 15.72 | 15.61 | 15.67 | 15.67 | 0.51% | 965 |
| Mar 21, 2025 | 15.48 | 15.59 | 15.48 | 15.59 | 15.59 | -1.52% | 181 |
| Mar 20, 2025 | 15.77 | 15.83 | 15.77 | 15.83 | 15.83 | -1.37% | 1,394 |