Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
24.66
+0.55 (2.28%)
Oct 29, 2025, 4:00 PM EDT - Market closed
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.71 | 24.94 | 24.66 | 24.66 | 24.66 | 2.29% | 4,736 |
| Oct 28, 2025 | 24.00 | 24.19 | 23.60 | 24.11 | 24.11 | -0.37% | 8,954 |
| Oct 27, 2025 | 24.59 | 24.59 | 24.12 | 24.20 | 24.20 | -1.58% | 18,723 |
| Oct 24, 2025 | 24.49 | 24.79 | 24.44 | 24.59 | 24.59 | 1.17% | 16,008 |
| Oct 23, 2025 | 24.07 | 24.41 | 24.07 | 24.31 | 24.31 | 2.95% | 5,655 |
| Oct 22, 2025 | 23.56 | 23.72 | 23.39 | 23.61 | 23.61 | -0.82% | 11,656 |
| Oct 21, 2025 | 24.33 | 24.33 | 23.69 | 23.80 | 23.80 | -4.31% | 24,800 |
| Oct 20, 2025 | 24.75 | 24.94 | 24.57 | 24.87 | 24.87 | 1.90% | 8,679 |
| Oct 17, 2025 | 24.74 | 24.79 | 24.34 | 24.41 | 24.41 | -3.17% | 18,933 |
| Oct 16, 2025 | 25.50 | 25.63 | 25.00 | 25.21 | 25.21 | -1.81% | 25,717 |
| Oct 15, 2025 | 25.95 | 25.95 | 25.51 | 25.68 | 25.68 | -0.62% | 13,895 |
| Oct 14, 2025 | 25.51 | 26.09 | 25.08 | 25.84 | 25.84 | -2.02% | 31,260 |
| Oct 13, 2025 | 25.90 | 27.11 | 25.79 | 26.37 | 26.37 | 9.68% | 47,782 |
| Oct 10, 2025 | 25.11 | 25.14 | 24.04 | 24.04 | 24.04 | -5.38% | 31,279 |
| Oct 9, 2025 | 26.08 | 26.08 | 25.28 | 25.41 | 25.41 | -1.99% | 30,711 |
| Oct 8, 2025 | 25.81 | 26.11 | 25.49 | 25.92 | 25.92 | 2.46% | 19,135 |
| Oct 7, 2025 | 25.23 | 25.97 | 24.88 | 25.30 | 25.30 | -0.26% | 42,032 |
| Oct 6, 2025 | 25.85 | 25.97 | 25.00 | 25.37 | 25.37 | 1.22% | 25,899 |
| Oct 3, 2025 | 25.00 | 25.39 | 24.74 | 25.06 | 25.06 | 1.79% | 25,166 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.42 | 24.62 | 24.62 | 0.12% | 22,004 |
| Oct 1, 2025 | 24.39 | 24.59 | 24.39 | 24.59 | 24.59 | 1.46% | 16,225 |
| Sep 30, 2025 | 24.02 | 24.30 | 24.02 | 24.24 | 24.24 | 1.32% | 8,542 |
| Sep 29, 2025 | 23.67 | 23.96 | 23.67 | 23.92 | 23.92 | 2.59% | 14,030 |
| Sep 26, 2025 | 23.28 | 23.38 | 23.17 | 23.32 | 23.32 | 0.34% | 15,270 |
| Sep 25, 2025 | 22.90 | 23.34 | 22.90 | 23.24 | 23.24 | 1.93% | 8,357 |
| Sep 24, 2025 | 22.84 | 22.95 | 22.72 | 22.80 | 22.80 | 1.81% | 12,586 |
| Sep 23, 2025 | 22.45 | 22.47 | 22.30 | 22.39 | 22.39 | 0.99% | 6,255 |
| Sep 22, 2025 | 21.98 | 22.24 | 21.98 | 22.17 | 22.17 | 1.01% | 13,419 |
| Sep 19, 2025 | 21.79 | 22.79 | 21.73 | 21.95 | 21.95 | 0.98% | 6,483 |
| Sep 18, 2025 | 21.69 | 21.79 | 21.14 | 21.74 | 21.74 | -0.16% | 15,688 |
| Sep 17, 2025 | 21.90 | 22.03 | 21.77 | 21.77 | 21.77 | -0.39% | 3,175 |
| Sep 16, 2025 | 22.03 | 22.03 | 21.76 | 21.86 | 21.86 | -0.61% | 7,963 |
| Sep 15, 2025 | 22.28 | 22.28 | 21.83 | 21.99 | 21.99 | 1.39% | 6,841 |
| Sep 12, 2025 | 21.71 | 21.77 | 21.56 | 21.69 | 21.69 | 0.61% | 4,448 |
| Sep 11, 2025 | 21.47 | 21.64 | 21.43 | 21.56 | 21.56 | 2.17% | 5,162 |
| Sep 10, 2025 | 22.10 | 22.10 | 21.10 | 21.10 | 21.10 | -1.10% | 9,771 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.32 | 21.34 | 21.34 | -1.76% | 9,692 |
| Sep 8, 2025 | 21.78 | 21.78 | 21.56 | 21.72 | 21.72 | 1.94% | 8,571 |
| Sep 5, 2025 | 20.67 | 21.56 | 20.67 | 21.31 | 21.31 | 3.35% | 5,390 |
| Sep 4, 2025 | 21.62 | 21.62 | 20.44 | 20.62 | 20.62 | -2.44% | 8,101 |
| Sep 3, 2025 | 21.39 | 21.39 | 20.91 | 21.13 | 21.13 | 1.54% | 11,059 |
| Sep 2, 2025 | 20.70 | 20.87 | 20.48 | 20.81 | 20.81 | -0.10% | 21,060 |
| Aug 29, 2025 | 20.66 | 20.93 | 20.66 | 20.83 | 20.83 | 1.91% | 6,859 |
| Aug 28, 2025 | 20.49 | 20.56 | 20.35 | 20.44 | 20.44 | 0.54% | 3,320 |
| Aug 27, 2025 | 20.13 | 20.33 | 20.12 | 20.33 | 20.33 | 0.57% | 5,393 |
| Aug 26, 2025 | 20.49 | 20.49 | 20.21 | 20.22 | 20.22 | -1.44% | 5,710 |
| Aug 25, 2025 | 20.32 | 20.62 | 20.32 | 20.51 | 20.51 | 1.46% | 3,826 |
| Aug 22, 2025 | 20.08 | 20.25 | 20.08 | 20.22 | 20.22 | 2.41% | 4,445 |
| Aug 21, 2025 | 19.54 | 19.76 | 19.51 | 19.74 | 19.74 | 1.78% | 4,109 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.29 | 19.40 | 19.40 | -0.87% | 5,018 |