Skip to main content
Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
14.45
+0.11 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

DMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.4614.5314.4514.4514.450.78%2,640
Dec 19, 202414.4314.4314.3214.3414.340.31%1,870
Dec 18, 202414.8514.8514.2914.2914.29-4.80%3,967
Dec 17, 202414.8815.0114.8815.0115.01-572
Dec 16, 202415.0715.1015.0115.0115.01-1.57%4,341
Dec 13, 202415.2915.2915.2515.2515.25-1.74%343
Dec 12, 202415.5515.5615.5215.5215.52-1.34%390
Dec 11, 202415.7115.7315.7115.7315.73-727
Dec 10, 202415.8415.8415.7315.7315.73-3.44%1,071
Dec 9, 202416.2716.5516.2716.2916.294.32%15,087
Dec 6, 202415.6215.6215.6215.6215.62-0.34%89
Dec 5, 202415.7315.7315.6715.6715.67-0.51%411
Dec 4, 202415.8315.8315.7515.7515.75-1.69%24,692
Dec 3, 202415.9816.0215.8416.0216.020.88%1,023
Dec 2, 202415.7915.8815.7915.8815.880.47%1,473
Nov 29, 202415.7315.8115.7315.8115.810.70%5,381
Nov 27, 202415.7015.7015.7015.7015.701.78%109
Nov 26, 202415.4215.4215.4215.4215.42-1.97%327
Nov 25, 202415.7715.7715.7315.7315.73-0.19%332
Nov 22, 202415.7315.7615.7315.7615.76-1.38%591
Nov 21, 202415.8715.9815.8715.9815.980.19%308
Nov 20, 202415.9515.9515.9515.9515.95-0.56%26
Nov 19, 202415.9716.0715.9716.0416.041.26%2,673
Nov 18, 202415.7215.8415.7215.8415.841.28%545
Nov 15, 202415.8215.8215.6315.6415.64-1.01%2,638
Nov 14, 202415.9715.9715.8015.8015.80-2.47%1,125
Nov 13, 202416.3016.3016.2016.2016.20-0.55%1,307
Nov 12, 202416.2516.2916.2516.2916.29-2.63%990
Nov 11, 202416.7516.7516.6816.7316.731.27%1,016
Nov 8, 202416.7716.7716.4716.5216.52-5.60%2,765
Nov 7, 202417.4217.5017.3617.5017.504.62%5,224
Nov 6, 202416.6116.7516.4716.7316.73-2.40%7,489
Nov 5, 202417.1417.1417.1417.1417.143.69%104
Nov 4, 202416.5916.6816.5316.5316.530.49%859
Nov 1, 202416.4716.6016.4516.4516.451.92%856
Oct 31, 202415.9916.1415.9316.1416.14-0.97%2,169
Oct 30, 202416.3816.3816.2616.3016.30-1.64%622
Oct 29, 202416.7016.7016.5616.5716.57-0.69%1,087
Oct 28, 202416.6116.7616.6116.6916.691.31%1,174
Oct 25, 202416.3916.4716.3916.4716.472.04%332
Oct 24, 202416.1016.1415.7616.1416.140.94%758
Oct 23, 202416.0916.0915.9915.9915.99-2.02%535
Oct 22, 202416.2216.3216.1716.3216.321.18%11,766
Oct 21, 202416.2116.2216.0316.1316.130.19%2,718
Oct 18, 202415.9716.1015.9716.1016.103.54%1,056
Oct 17, 202415.5815.5815.5115.5515.55-1.58%1,140
Oct 16, 202415.7515.9015.7215.8015.801.28%4,351
Oct 15, 202415.9015.9015.6015.6015.60-3.58%27,400
Oct 14, 202416.2316.2316.1816.1816.18-0.43%1,148
Oct 11, 202416.1916.4016.1916.2516.25-0.36%1,700
Oct 10, 202416.2116.3216.1916.3116.311.04%1,755
Oct 9, 202416.1416.1416.1416.1416.14-1.77%345
Oct 8, 202416.4716.5016.2916.4316.43-5.85%4,807
Oct 7, 202417.1317.4517.0217.4517.453.50%8,619
Oct 4, 202416.6916.8616.6916.8616.863.47%1,140
Oct 3, 202416.3116.3216.2416.3016.30-2.37%1,962
Oct 2, 202416.6816.7516.5616.6916.692.64%8,800
Oct 1, 202416.0816.2616.0116.2616.262.10%2,461
Sep 30, 202416.0716.0715.7315.9315.932.08%5,180
Sep 27, 202415.7415.7515.5915.6015.600.61%7,065
Sep 26, 202415.4815.5715.4615.5115.516.72%1,865
Sep 25, 202414.6614.6614.5314.5314.53-2.48%1,209
Sep 24, 202414.7514.9214.7514.9014.906.89%4,614
Sep 23, 202413.8813.9413.6813.9413.941.75%524
Sep 20, 202413.7213.7513.6713.7013.70-1.65%2,749
Sep 19, 202413.9513.9513.8613.9313.933.88%3,431
Sep 18, 202413.4713.5313.4113.4113.41-0.59%627
Sep 17, 202413.4113.5013.4113.4913.490.97%946
Sep 16, 202413.3113.3813.3113.3613.360.45%494
Sep 13, 202413.3013.3013.2313.3013.301.37%389
Sep 12, 202413.0213.1213.0213.1213.120.85%1,901
Sep 11, 202412.9313.0112.9313.0113.014.00%189
Sep 10, 202412.5012.5112.4512.5112.51-1.42%1,693
Sep 9, 202412.6312.6912.6112.6912.691.36%1,912
Sep 6, 202412.7912.7912.2812.5212.52-3.99%8,373
Sep 5, 202413.0713.0712.9613.0413.040.54%4,218
Sep 4, 202412.9913.0512.9712.9712.97-0.54%3,103
Sep 3, 202413.3013.3013.0413.0413.04-5.16%5,930
Aug 30, 202413.8413.8413.7513.7513.75-1.15%31,830
Aug 29, 202413.9113.9113.9113.9113.911.46%125
Aug 28, 202413.8013.8013.7113.7113.71-2.90%343
Aug 27, 202414.1214.1214.1214.1214.12-0.35%98
Aug 26, 202414.1714.1714.1714.1714.171.00%145
Aug 23, 202414.0314.0314.0314.0314.032.33%23
Aug 22, 202413.8513.8513.7113.7113.71-3.25%252
Aug 21, 202414.1714.1714.1714.1714.172.05%14
Aug 20, 202413.8113.8913.8113.8913.89-0.53%705
Aug 19, 202413.7713.9613.7613.9613.962.12%1,381
Aug 16, 202413.6713.6713.6713.6713.67-0.15%62
Aug 15, 202413.6313.7313.6313.6913.693.01%490
Aug 14, 202413.3913.3913.2913.2913.29-1.34%2,167
Aug 13, 202413.4813.5013.4713.4713.470.82%381
Aug 12, 202413.3613.3613.3613.3613.36-0.60%161
Aug 9, 202413.4413.4413.4413.4413.440.67%119
Aug 8, 202413.3713.3713.3513.3513.351.68%516
Aug 7, 202413.2913.2913.1313.1313.13-1.43%1,162
Aug 6, 202413.2813.3513.2813.3213.320.15%546
Aug 5, 202413.7913.7913.2313.3013.30-3.62%1,049
Aug 2, 202413.9413.9413.6713.8013.80-1.78%2,328
Aug 1, 202414.0914.0913.9314.0514.05-2.84%1,554