Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X Disruptive Materials ETF (DMAT)
Global X Disruptive Materials ETF (DMAT) Historical

DMAT Global X Disruptive Materials ETF

14.97

0.52 (3.60%)

Last Updated: 11:19:23

Delayed by 15 minutes

DMAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	14.45	-0.04	-0.28%	14.38	14.5498	14.38	686
Mar 03 2025	14.49	0.14	0.98%	14.86	14.86	14.41	952
Feb 28 2025	14.35	-0.22	-1.51%	14.4112	14.4112	14.34	3,227
Feb 27 2025	14.57	-0.05	-0.34%	14.65	14.65	14.5599	924
Feb 26 2025	14.62	0.04	0.27%	14.7825	14.7825	14.62	504
Feb 25 2025	14.58	-0.18	-1.22%	14.59	14.59	14.53	865
Feb 24 2025	14.76	0.00	0.00%	14.62	14.76	14.595	1,967
Feb 21 2025	14.76	-0.36	-2.38%	15.03	15.03	14.76	1,768
Feb 20 2025	15.12	0.35	2.37%	14.96	15.12	14.96	1,418
Feb 19 2025	14.77	-0.22	-1.47%	14.88	14.88	14.77	3,232
Feb 18 2025	14.99	-0.19	-1.25%	15.05	15.05	14.99	454
Feb 14 2025	15.18	-0.03	-0.20%	15.26	15.26	15.17	620
Feb 13 2025	15.21	0.15	1.00%	14.95	15.21	14.95	62
Feb 12 2025	15.06	0.20	1.35%	15.06	15.06	15.06	201
Feb 11 2025	14.86	-0.27	-1.78%	14.87	14.90	14.86	2,689
Feb 10 2025	15.13	0.05	0.33%	15.22	15.22	15.13	484
Feb 07 2025	15.08	0.04	0.27%	15.07	15.16	15.07	984
Feb 06 2025	15.04	0.28	1.90%	15.00	15.06	14.91	12,477
Feb 05 2025	14.76	0.11	0.75%	14.72	14.76	14.72	73
Feb 04 2025	14.65	0.28	1.91%	14.6734	14.6734	14.65	231
Feb 03 2025	14.375	-0.08	-0.52%	14.427	14.427	14.375	3,384
Jan 31 2025	14.45	-0.14	-0.96%	14.61	14.61	14.45	270
Jan 30 2025	14.59	0.12	0.79%	14.58	14.59	14.57	805
Jan 29 2025	14.475	0.15	1.01%	14.46	14.475	14.46	255
Jan 28 2025	14.33	-0.24	-1.65%	14.56	14.56	14.3299	577
Jan 27 2025	14.57	-0.33	-2.21%	14.63	14.63	14.4601	4,513
Jan 24 2025	14.90	0.09	0.61%	14.91	14.91	14.854	664
Jan 23 2025	14.81	0.00	0.00%	14.81	14.81	14.81	0
Jan 22 2025	14.81	-0.20	-1.33%	15.00	15.00	14.81	4,666
Jan 21 2025	15.01	0.03	0.20%	15.01	15.01	15.01	156
Jan 17 2025	14.98	0.18	1.22%	14.90	15.07	14.90	2,737
Jan 16 2025	14.80	-0.03	-0.20%	14.87	14.87	14.80	656
Jan 15 2025	14.83	0.16	1.09%	14.91	14.91	14.83	105
Jan 14 2025	14.67	0.15	1.03%	14.67	14.7299	14.64	518
Jan 13 2025	14.52	0.16	1.15%	14.41	14.52	14.41	630
Jan 10 2025	14.355	-0.19	-1.27%	14.47	14.47	14.35	434
Jan 08 2025	14.54	-0.01	-0.07%	14.40	14.54	14.40	288
Jan 07 2025	14.55	0.09	0.62%	14.655	14.655	14.55	517
Jan 06 2025	14.46	0.36	2.55%	14.52	14.554	14.451	2,535
Jan 03 2025	14.10	0.00	0.00%	14.11	14.18	14.10	4,256
Jan 02 2025	14.10	-0.03	-0.21%	14.1201	14.21	14.06	2,083
Dec 31 2024	14.13	-0.18	-1.26%	14.34	14.34	14.13	848
Dec 30 2024	14.31	-0.23	-1.58%	14.33	14.41	14.2779	1,358
Dec 27 2024	14.54	-0.10	-0.68%	14.47	14.54	14.47	298
Dec 26 2024	14.64	0.05	0.34%	14.59	14.64	14.5859	879
Dec 24 2024	14.59	0.17	1.18%	14.52	14.59	14.46	864
Dec 23 2024	14.42	-0.03	-0.19%	14.40	14.42	14.34	1,560
Dec 20 2024	14.4472	0.11	0.78%	14.46	14.5301	14.4472	2,640
Dec 19 2024	14.335	0.05	0.31%	14.425	14.4291	14.32	1,870
Dec 18 2024	14.29	-0.59	-3.97%	14.79	14.81	14.29	3,356
Dec 17 2024	14.8801	-0.13	-0.87%	14.88	14.8801	14.88	531
Dec 16 2024	15.01	-0.24	-1.57%	15.07	15.0975	15.00	4,337
Dec 13 2024	15.25	-0.27	-1.74%	15.2891	15.2891	15.25	283
Dec 12 2024	15.52	-0.21	-1.34%	15.55	15.56	15.52	388
Dec 11 2024	15.731	0.00	0.01%	15.71	15.76	15.71	717
Dec 10 2024	15.73	-0.56	-3.44%	15.7794	15.81	15.73	889
Dec 09 2024	16.29	0.67	4.32%	16.27	16.5494	16.27	15,087
Dec 06 2024	15.616	-0.05	-0.34%	15.616	15.616	15.616	88
Dec 05 2024	15.67	-0.08	-0.51%	15.7293	15.7293	15.67	409

Global X Disruptive Mate...

Converge Information and... (PK)

Ab Short Duration High Y...

Recylico Battery Materials

iShares Russell 3000

SPDR Portfolio S&P 500 G...

iShares Nasdaq 100 ex To...

Tyler Technologies

iShares Emergent Food an...

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