Skip to main content
logo
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
25.51
+0.32 (1.27%)
At close: Dec 3, 2025, 4:00 PM EST
25.51
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:15 PM EST

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202525.3825.5125.2025.5125.511.27%16,425
Dec 2, 202525.4525.4525.0525.1925.19-0.94%9,543
Dec 1, 202525.5025.5625.3725.4325.430.91%7,245
Nov 28, 202525.0825.2725.0825.2025.202.26%1,641
Nov 26, 202524.4725.1724.4724.6424.641.88%14,686
Nov 25, 202523.9524.2323.9524.1924.191.49%1,373
Nov 24, 202523.5123.8423.5123.8423.831.88%7,711
Nov 21, 202523.5023.5022.8723.4023.40-1.65%6,270
Nov 20, 202524.7824.7823.7323.7923.79-3.25%6,293
Nov 19, 202524.6124.8324.4024.5924.592.34%8,668
Nov 18, 202523.9824.1823.8624.0324.03-1.74%9,478
Nov 17, 202524.7124.8024.3124.4524.45-9,077
Nov 14, 202524.1424.5923.9324.4524.45-0.63%7,314
Nov 13, 202524.9425.0624.5024.6024.600.65%9,097
Nov 12, 202524.3724.5424.2724.4524.450.39%4,972
Nov 11, 202524.2924.4624.2624.3524.35-0.16%41,963
Nov 10, 202524.1224.3924.1024.3924.392.60%7,325
Nov 7, 202523.2623.8323.2623.7723.772.40%5,139
Nov 6, 202523.4823.4823.1523.2123.210.06%3,712
Nov 5, 202522.8923.2122.8923.2023.202.27%9,470
Nov 4, 202523.0023.0022.6322.6922.69-4.00%17,728
Nov 3, 202523.9723.9723.6323.6323.63-2.96%15,682
Oct 31, 202524.3824.4524.3424.3524.35-1.74%3,656
Oct 30, 202524.6224.9124.6124.7824.780.48%12,059
Oct 29, 202524.7124.9424.6624.6624.662.29%4,736
Oct 28, 202524.0024.1923.6024.1124.11-0.37%8,954
Oct 27, 202524.5924.5924.1224.2024.20-1.58%18,723
Oct 24, 202524.4924.7924.4424.5924.591.17%16,008
Oct 23, 202524.0724.4124.0724.3124.302.95%5,655
Oct 22, 202523.5623.7223.3923.6123.61-0.82%11,656
Oct 21, 202524.3324.3323.6923.8023.80-4.31%24,800
Oct 20, 202524.7524.9424.5724.8724.871.90%8,679
Oct 17, 202524.7424.7924.3424.4124.41-3.17%18,933
Oct 16, 202525.5025.6325.0025.2125.21-1.81%25,717
Oct 15, 202525.9525.9525.5125.6825.68-0.62%13,895
Oct 14, 202525.5126.0925.0825.8425.84-2.02%31,260
Oct 13, 202525.9027.1125.7926.3726.379.68%47,782
Oct 10, 202525.1125.1424.0424.0424.04-5.38%31,279
Oct 9, 202526.0826.0825.2825.4125.41-1.99%30,711
Oct 8, 202525.8126.1125.4925.9225.922.46%19,135
Oct 7, 202525.2325.9724.8825.3025.30-0.26%42,032
Oct 6, 202525.8525.9725.0025.3725.371.22%25,899
Oct 3, 202525.0025.3924.7425.0625.061.79%25,166
Oct 2, 202524.7024.7524.4224.6224.620.12%22,004
Oct 1, 202524.3924.5924.3924.5924.591.46%16,225
Sep 30, 202524.0224.3024.0224.2424.241.32%8,542
Sep 29, 202523.6723.9623.6723.9223.922.59%14,030
Sep 26, 202523.2823.3823.1723.3223.320.34%15,270
Sep 25, 202522.9023.3422.9023.2423.241.93%8,357
Sep 24, 202522.8422.9522.7222.8022.801.81%12,586