Skip to main content
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
14.48
+0.15 (1.01%)
Jan 29, 2025, 4:00 PM EST - Market open

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.4714.4814.4714.4814.481.01%255
Jan 28, 202514.3314.3514.3314.3314.33-1.65%577
Jan 27, 202514.5814.6214.4614.5714.57-2.21%4,513
Jan 24, 202514.9014.9014.8514.9014.900.81%664
Jan 23, 202514.7114.8014.6514.7814.78-0.20%7,724
Jan 22, 202515.0015.0014.8114.8114.81-1.33%5,214
Jan 21, 202515.0115.0115.0115.0115.010.20%215
Jan 17, 202514.9315.0714.9314.9814.981.22%2,738
Jan 16, 202514.8314.8314.8014.8014.80-0.20%656
Jan 15, 202514.8314.8314.8314.8314.831.09%106
Jan 14, 202514.6414.7314.6414.6714.671.03%518
Jan 13, 202514.4814.5214.4214.5214.521.15%630
Jan 10, 202514.3514.3614.3514.3614.36-1.27%567
Jan 8, 202514.4014.5414.4014.5414.54-0.07%390
Jan 7, 202514.6614.6614.5514.5514.550.62%518
Jan 6, 202514.4114.5514.4114.4614.462.55%2,839
Jan 3, 202514.1114.1814.1014.1014.10-4,256
Jan 2, 202514.1414.2114.0614.1014.10-0.21%2,662
Dec 31, 202414.1914.1914.1314.1314.13-1.26%848
Dec 30, 202414.3614.4114.2814.3114.31-1.58%1,463
Dec 27, 202414.4914.5414.4914.5414.44-0.68%303
Dec 26, 202414.5914.6414.5914.6414.540.34%879
Dec 24, 202414.4614.5914.4614.5914.491.18%864
Dec 23, 202414.4014.4214.3414.4214.33-0.19%1,562
Dec 20, 202414.4614.5314.4514.4514.350.78%2,640
Dec 19, 202414.4314.4314.3214.3414.240.31%1,870
Dec 18, 202414.8514.8514.2914.2914.20-4.80%3,967
Dec 17, 202414.8815.0114.8815.0114.91-572
Dec 16, 202415.0715.1015.0115.0114.91-1.57%4,341
Dec 13, 202415.2915.2915.2515.2515.15-1.74%343
Dec 12, 202415.5515.5615.5215.5215.42-1.34%390
Dec 11, 202415.7115.7315.7115.7315.63-727
Dec 10, 202415.8415.8415.7315.7315.63-3.44%1,071
Dec 9, 202416.2716.5516.2716.2916.184.32%15,087
Dec 6, 202415.6215.6215.6215.6215.51-0.34%89
Dec 5, 202415.7315.7315.6715.6715.57-0.51%411
Dec 4, 202415.8315.8315.7515.7515.65-1.69%24,692
Dec 3, 202415.9816.0215.8416.0215.910.88%1,023
Dec 2, 202415.7915.8815.7915.8815.780.47%1,473
Nov 29, 202415.7315.8115.7315.8115.700.70%5,381
Nov 27, 202415.7015.7015.7015.7015.591.78%109
Nov 26, 202415.4215.4215.4215.4215.32-1.97%327
Nov 25, 202415.7715.7715.7315.7315.63-0.19%332
Nov 22, 202415.7315.7615.7315.7615.66-1.38%591
Nov 21, 202415.8715.9815.8715.9815.880.19%308
Nov 20, 202415.9515.9515.9515.9515.85-0.56%26
Nov 19, 202415.9716.0715.9716.0415.931.26%2,673
Nov 18, 202415.7215.8415.7215.8415.741.28%545
Nov 15, 202415.8215.8215.6315.6415.54-1.01%2,638
Nov 14, 202415.9715.9715.8015.8015.70-2.47%1,125
Nov 13, 202416.3016.3016.2016.2016.09-0.55%1,307
Nov 12, 202416.2516.2916.2516.2916.18-2.63%990
Nov 11, 202416.7516.7516.6816.7316.621.27%1,016
Nov 8, 202416.7716.7716.4716.5216.41-5.60%2,765
Nov 7, 202417.4217.5017.3617.5017.394.62%5,224
Nov 6, 202416.6116.7516.4716.7316.62-2.40%7,489
Nov 5, 202417.1417.1417.1417.1417.033.69%104
Nov 4, 202416.5916.6816.5316.5316.420.49%859
Nov 1, 202416.4716.6016.4516.4516.341.92%856
Oct 31, 202415.9916.1415.9316.1416.03-0.97%2,169
Oct 30, 202416.3816.3816.2616.3016.19-1.64%622
Oct 29, 202416.7016.7016.5616.5716.46-0.69%1,087
Oct 28, 202416.6116.7616.6116.6916.581.31%1,174
Oct 25, 202416.3916.4716.3916.4716.362.04%332
Oct 24, 202416.1016.1415.7616.1416.030.94%758
Oct 23, 202416.0916.0915.9915.9915.89-2.02%535
Oct 22, 202416.2216.3216.1716.3216.211.18%11,766
Oct 21, 202416.2116.2216.0316.1316.020.19%2,718
Oct 18, 202415.9716.1015.9716.1015.993.54%1,056
Oct 17, 202415.5815.5815.5115.5515.45-1.58%1,140
Oct 16, 202415.7515.9015.7215.8015.701.28%4,351
Oct 15, 202415.9015.9015.6015.6015.50-3.58%27,400
Oct 14, 202416.2316.2316.1816.1816.07-0.43%1,148
Oct 11, 202416.1916.4016.1916.2516.14-0.36%1,700
Oct 10, 202416.2116.3216.1916.3116.201.04%1,755
Oct 9, 202416.1416.1416.1416.1416.03-1.77%345
Oct 8, 202416.4716.5016.2916.4316.32-5.85%4,807
Oct 7, 202417.1317.4517.0217.4517.343.50%8,619
Oct 4, 202416.6916.8616.6916.8616.753.47%1,140
Oct 3, 202416.3116.3216.2416.3016.19-2.37%1,962
Oct 2, 202416.6816.7516.5616.6916.582.64%8,800
Oct 1, 202416.0816.2616.0116.2616.152.10%2,461
Sep 30, 202416.0716.0715.7315.9315.822.08%5,180
Sep 27, 202415.7415.7515.5915.6015.500.61%7,065
Sep 26, 202415.4815.5715.4615.5115.406.72%1,865
Sep 25, 202414.6614.6614.5314.5314.43-2.48%1,209
Sep 24, 202414.7514.9214.7514.9014.806.89%4,614
Sep 23, 202413.8813.9413.6813.9413.851.75%524
Sep 20, 202413.7213.7513.6713.7013.61-1.65%2,749
Sep 19, 202413.9513.9513.8613.9313.843.88%3,431
Sep 18, 202413.4713.5313.4113.4113.32-0.59%627
Sep 17, 202413.4113.5013.4113.4913.400.97%946
Sep 16, 202413.3113.3813.3113.3613.270.45%494
Sep 13, 202413.3013.3013.2313.3013.211.37%389
Sep 12, 202413.0213.1213.0213.1213.030.85%1,901
Sep 11, 202412.9313.0112.9313.0112.924.00%189
Sep 10, 202412.5012.5112.4512.5112.43-1.42%1,693
Sep 9, 202412.6312.6912.6112.6912.611.36%1,912
Sep 6, 202412.7912.7912.2812.5212.44-3.99%8,373
Sep 5, 202413.0713.0712.9613.0412.950.54%4,218