Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Global X Distruptive Materials Ucits Etf (DMAT)
Global X Distruptive Materials Ucits Etf (DMAT) Historical

DMAT Global X Distruptive Materials Ucits Etf

11.214

-0.184 (-1.61%)

Dec 20 2024 - Closed

Delayed by 15 minutes

DMAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	11.214	-0.18	-1.61%	11.214	11.214	11.214	2,000
Dec 19 2024	11.398	-0.11	-0.92%	11.398	11.398	11.398	200
Dec 18 2024	11.504	-0.04	-0.36%	11.506	11.506	11.504	250
Dec 17 2024	11.546	-0.20	-1.74%	11.546	11.546	11.546	80
Dec 16 2024	11.75	-0.52	-4.21%	11.752	11.768	11.75	1,255
Dec 13 2024	12.266	0.00	0.00%	12.266	12.266	12.266	0
Dec 12 2024	12.266	0.07	0.61%	12.266	12.266	12.266	154
Dec 11 2024	12.192	0.00	0.00%	12.192	12.192	12.192	0
Dec 10 2024	12.192	0.00	0.00%	12.192	12.192	12.192	0
Dec 09 2024	12.192	0.00	0.00%	12.192	12.192	12.192	0
Dec 06 2024	12.192	-0.11	-0.88%	12.192	12.192	12.192	42
Dec 05 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Dec 04 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Dec 03 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0
Dec 02 2024	12.30	0.21	1.74%	12.30	12.30	12.30	150
Nov 29 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 28 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 27 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 26 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 25 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 22 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 21 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 20 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 19 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 18 2024	12.09	0.00	0.00%	12.09	12.09	12.09	0
Nov 15 2024	12.09	-0.38	-3.03%	12.138	12.138	12.04	660
Nov 14 2024	12.468	0.00	0.00%	12.468	12.468	12.468	0
Nov 13 2024	12.468	-0.08	-0.65%	12.468	12.468	12.468	500
Nov 12 2024	12.55	-0.19	-1.48%	12.55	12.55	12.55	400
Nov 11 2024	12.738	0.02	0.17%	12.818	12.818	12.738	744
Nov 08 2024	12.716	-0.03	-0.24%	12.792	12.828	12.594	6,160
Nov 07 2024	12.746	0.00	0.00%	12.746	12.746	12.746	0
Nov 06 2024	12.746	0.50	4.05%	12.746	12.746	12.746	300
Nov 05 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Nov 04 2024	12.25	0.00	0.00%	12.25	12.25	12.25	0
Nov 01 2024	12.25	0.06	0.51%	12.286	12.286	12.25	1,143
Oct 31 2024	12.188	-0.16	-1.30%	12.188	12.188	12.188	100
Oct 30 2024	12.348	0.02	0.15%	12.348	12.348	12.348	200
Oct 29 2024	12.33	0.00	0.00%	12.33	12.33	12.33	0
Oct 28 2024	12.33	0.00	0.00%	12.33	12.33	12.33	0
Oct 25 2024	12.33	0.25	2.07%	12.33	12.33	12.33	381
Oct 24 2024	12.08	0.00	0.00%	12.08	12.08	12.08	0
Oct 23 2024	12.08	0.00	0.00%	12.08	12.08	12.08	0
Oct 22 2024	12.08	0.00	0.00%	12.08	12.08	12.08	0
Oct 21 2024	12.08	0.16	1.34%	12.08	12.08	12.08	125
Oct 18 2024	11.92	0.11	0.93%	11.92	11.92	11.92	393
Oct 17 2024	11.81	0.00	0.00%	11.81	11.81	11.81	0
Oct 16 2024	11.81	0.02	0.15%	11.788	11.81	11.788	2,822
Oct 15 2024	11.792	-0.22	-1.86%	11.78	11.792	11.78	213
Oct 14 2024	12.016	-0.01	-0.05%	12.04	12.04	12.00	428
Oct 11 2024	12.022	0.00	-0.03%	12.022	12.022	12.022	591
Oct 10 2024	12.026	0.04	0.32%	12.026	12.026	12.026	412
Oct 09 2024	11.988	-0.19	-1.53%	11.962	11.988	11.962	700
Oct 08 2024	12.174	-0.53	-4.16%	12.392	12.392	11.98	5,797
Oct 07 2024	12.702	0.47	3.83%	12.624	12.742	12.622	2,044
Oct 04 2024	12.234	0.21	1.71%	12.25	12.25	12.224	1,880
Oct 03 2024	12.028	0.06	0.53%	12.04	12.04	12.026	945
Oct 02 2024	11.964	0.29	2.50%	12.028	12.028	11.964	500
Oct 01 2024	11.672	0.02	0.14%	11.672	11.672	11.672	125
Sep 30 2024	11.656	0.97	9.08%	11.758	11.758	11.656	233
Sep 27 2024	10.686	0.00	0.00%	10.686	10.686	10.686	0
Sep 26 2024	10.686	0.00	0.00%	10.686	10.686	10.686	0
Sep 25 2024	10.686	0.54	5.34%	10.678	10.686	10.678	200
Sep 24 2024	10.144	0.00	0.00%	10.144	10.144	10.144	0
Sep 23 2024	10.144	0.00	0.00%	10.144	10.144	10.144	0

Global X Distruptive Mat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions