Skip to main content
logo
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
34.09
+0.79 (2.38%)
At close: Jan 23, 2026, 4:00 PM EST
34.88
+0.79 (2.31%)
After-hours: Jan 23, 2026, 7:45 PM EST

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202633.5634.1433.4234.0934.092.38%65,040
Jan 22, 202632.7533.6532.7233.3033.301.78%45,632
Jan 21, 202632.7933.1432.3032.7232.722.15%28,776
Jan 20, 202631.5632.5131.5032.0332.032.07%68,529
Jan 16, 202631.2131.4831.0531.3831.38-2.46%47,125
Jan 15, 202632.0632.2831.8132.1732.170.19%79,457
Jan 14, 202631.6432.7231.3632.1132.111.78%56,787
Jan 13, 202631.8531.8531.3431.5531.55-0.89%75,130
Jan 12, 202631.1932.1131.1231.8331.834.73%122,409
Jan 9, 202629.8930.4429.8930.4030.392.89%22,098
Jan 8, 202629.3129.6929.3129.5429.54-2.37%24,816
Jan 7, 202630.4130.4130.0030.2630.26-1.00%32,042
Jan 6, 202629.9830.6329.9830.5630.564.03%47,568
Jan 5, 202629.0529.6128.9429.3829.383.27%60,400
Jan 2, 202628.3828.4528.1028.4528.452.42%17,394
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