Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
14.63
-0.13 (-0.88%)
Apr 2, 2025, 10:25 AM EDT - Market open
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.74 | 14.84 | 14.65 | 14.76 | 14.76 | 2.15% | 13,925 |
| Mar 31, 2025 | 14.61 | 14.92 | 14.45 | 14.45 | 14.45 | -4.87% | 190,146 |
| Mar 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.87% | 116 |
| Mar 27, 2025 | 15.39 | 15.48 | 15.39 | 15.48 | 15.48 | -1.15% | 642 |
| Mar 26, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.26% | 162 |
| Mar 25, 2025 | 15.82 | 15.86 | 15.82 | 15.86 | 15.86 | 1.21% | 264 |
| Mar 24, 2025 | 15.72 | 15.72 | 15.61 | 15.67 | 15.67 | 0.51% | 965 |
| Mar 21, 2025 | 15.48 | 15.59 | 15.48 | 15.59 | 15.59 | -1.52% | 181 |
| Mar 20, 2025 | 15.77 | 15.83 | 15.77 | 15.83 | 15.83 | -1.37% | 1,394 |
| Mar 19, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 0.31% | 533 |
| Mar 18, 2025 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | 0.79% | 534 |
| Mar 17, 2025 | 15.80 | 15.93 | 15.75 | 15.87 | 15.87 | 1.76% | 1,208 |
| Mar 14, 2025 | 15.52 | 15.71 | 15.52 | 15.60 | 15.60 | 1.89% | 735 |
| Mar 13, 2025 | 15.11 | 15.31 | 15.11 | 15.31 | 15.31 | 1.19% | 717 |
| Mar 12, 2025 | 15.07 | 15.19 | 15.07 | 15.13 | 15.13 | -1.11% | 741 |
| Mar 11, 2025 | 15.33 | 15.33 | 15.18 | 15.30 | 15.30 | 1.80% | 559 |
| Mar 10, 2025 | 15.16 | 15.16 | 14.99 | 15.03 | 15.03 | -1.51% | 929 |
| Mar 7, 2025 | 15.18 | 15.34 | 15.07 | 15.26 | 15.26 | - | 1,429 |
| Mar 6, 2025 | 15.14 | 15.29 | 15.14 | 15.26 | 15.26 | 0.79% | 2,118 |
| Mar 5, 2025 | 14.97 | 15.15 | 14.94 | 15.14 | 15.14 | 4.78% | 4,470 |
| Mar 4, 2025 | 14.38 | 14.55 | 14.38 | 14.45 | 14.45 | -0.28% | 696 |
| Mar 3, 2025 | 14.86 | 14.86 | 14.41 | 14.49 | 14.49 | 0.98% | 952 |
| Feb 28, 2025 | 14.34 | 14.41 | 14.34 | 14.35 | 14.35 | -1.51% | 3,379 |
| Feb 27, 2025 | 14.65 | 14.65 | 14.56 | 14.57 | 14.57 | -0.34% | 924 |
| Feb 26, 2025 | 14.65 | 14.78 | 14.62 | 14.62 | 14.62 | 0.27% | 905 |
| Feb 25, 2025 | 14.59 | 14.59 | 14.53 | 14.58 | 14.58 | -1.22% | 869 |
| Feb 24, 2025 | 14.75 | 14.76 | 14.60 | 14.76 | 14.76 | - | 3,173 |
| Feb 21, 2025 | 15.03 | 15.03 | 14.76 | 14.76 | 14.76 | -2.38% | 1,768 |
| Feb 20, 2025 | 15.08 | 15.12 | 15.02 | 15.12 | 15.12 | 2.37% | 1,424 |
| Feb 19, 2025 | 14.82 | 14.86 | 14.77 | 14.77 | 14.77 | -1.47% | 3,232 |
| Feb 18, 2025 | 15.05 | 15.05 | 14.99 | 14.99 | 14.99 | -1.25% | 532 |
| Feb 14, 2025 | 15.26 | 15.26 | 15.17 | 15.18 | 15.18 | -0.20% | 621 |
| Feb 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.00% | 63 |
| Feb 12, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.35% | 221 |
| Feb 11, 2025 | 14.90 | 14.90 | 14.86 | 14.86 | 14.86 | -1.78% | 2,689 |
| Feb 10, 2025 | 15.16 | 15.16 | 15.13 | 15.13 | 15.13 | 0.33% | 484 |
| Feb 7, 2025 | 15.07 | 15.16 | 15.07 | 15.08 | 15.08 | 0.27% | 986 |
| Feb 6, 2025 | 14.97 | 15.06 | 14.91 | 15.04 | 15.04 | 1.90% | 12,477 |
| Feb 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% | 75 |
| Feb 4, 2025 | 14.67 | 14.67 | 14.65 | 14.65 | 14.65 | 1.91% | 251 |
| Feb 3, 2025 | 14.23 | 14.43 | 14.23 | 14.38 | 14.38 | -0.52% | 3,732 |
| Jan 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.96% | 271 |
| Jan 30, 2025 | 14.57 | 14.59 | 14.57 | 14.59 | 14.59 | 0.79% | 805 |
| Jan 29, 2025 | 14.47 | 14.48 | 14.47 | 14.48 | 14.48 | 1.01% | 255 |
| Jan 28, 2025 | 14.33 | 14.35 | 14.33 | 14.33 | 14.33 | -1.65% | 577 |
| Jan 27, 2025 | 14.58 | 14.62 | 14.46 | 14.57 | 14.57 | -2.21% | 4,513 |
| Jan 24, 2025 | 14.90 | 14.90 | 14.85 | 14.90 | 14.90 | 0.81% | 664 |
| Jan 23, 2025 | 14.71 | 14.80 | 14.65 | 14.78 | 14.78 | -0.20% | 7,724 |
| Jan 22, 2025 | 15.00 | 15.00 | 14.81 | 14.81 | 14.81 | -1.33% | 5,214 |
| Jan 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% | 215 |