UK markets closed

Global X Disruptive Materials ETF (DMAT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
16.66+0.30 (+1.83%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.6016.6616.5516.6616.661,367
02 May 202416.1616.3616.1616.3616.361,600
01 May 202416.1016.1416.0816.1416.14800
30 Apr 202416.2616.2616.0516.0516.051,200
29 Apr 202416.5016.6816.5016.6816.681,500
26 Apr 202416.0516.0516.0516.0516.05100
25 Apr 202415.7115.7115.7115.7115.71100
24 Apr 202415.3915.3915.3915.3915.39100
23 Apr 202415.4515.4915.3615.3615.361,600
22 Apr 202415.6315.6515.6115.6515.651,100
19 Apr 202415.8915.8915.8915.8915.89100
18 Apr 202415.9215.9215.9215.9215.92200
17 Apr 202415.9015.9015.9015.9015.90100
16 Apr 202415.3615.5215.3415.4515.451,700
15 Apr 202416.2616.2615.9915.9915.994,300
12 Apr 202416.4416.4415.9716.0216.022,900
11 Apr 202416.0816.3316.0016.3316.331,000
10 Apr 202416.1916.2416.1316.1316.133,600
09 Apr 202416.6716.6716.5116.6716.673,300
08 Apr 202416.1316.2316.1316.2316.23300
05 Apr 202415.7215.9415.7215.9415.942,200
04 Apr 202416.1116.1515.8815.8815.881,100
03 Apr 202415.5015.8515.5015.8415.845,400
02 Apr 202415.4215.5415.4215.5415.541,400
01 Apr 202415.2815.2815.1615.2615.261,600
28 Mar 202414.8815.0314.8715.0315.033,400
27 Mar 202414.6514.6714.6514.6714.67600
26 Mar 202414.7214.7214.6414.6414.64400
25 Mar 202414.7914.9014.7214.7214.72900
22 Mar 202414.9514.9514.9014.9014.90700
21 Mar 202415.2215.5015.0615.0615.064,000
20 Mar 202414.8615.2014.8215.1315.136,600
19 Mar 202414.7614.8114.7614.8114.811,400
18 Mar 202415.0615.0614.8814.8814.882,500
15 Mar 202414.9115.0614.8815.0615.064,500
14 Mar 202414.8814.8914.6714.7114.712,000
13 Mar 202414.7314.9514.7314.9014.904,000
12 Mar 202414.3514.3714.3514.3614.36400
11 Mar 202414.3514.5714.3414.5014.503,700
08 Mar 202414.3614.3714.2314.2314.232,100
07 Mar 202414.2514.2814.2214.2814.282,800
06 Mar 202413.8213.9913.8213.9013.905,400
05 Mar 202413.7413.7413.5013.5213.5222,500
04 Mar 202413.9614.0213.9213.9213.926,000
01 Mar 202413.9914.1113.9914.0314.031,600
29 Feb 202413.7313.9313.7313.9213.9245,600
28 Feb 202413.4913.5613.4913.5113.511,700
27 Feb 202413.6513.7313.6513.7013.703,400
26 Feb 202413.4713.4813.4213.4513.4530,900
23 Feb 202413.5313.5613.4713.5613.561,600
22 Feb 202413.5413.5413.4313.5213.526,900
21 Feb 202413.4513.7613.4213.4213.422,400
20 Feb 202413.4313.4313.3313.3413.341,600
16 Feb 202413.7013.8513.7013.8013.8043,000
15 Feb 202413.4213.4313.4213.4313.43300
14 Feb 202413.1513.1713.0813.1713.17200
13 Feb 202413.1513.1512.9712.9712.973,800
12 Feb 202413.3813.4113.3713.4013.402,900
09 Feb 202413.1413.2013.0313.1313.13900
08 Feb 202413.2913.2913.2913.2913.29200
07 Feb 202413.2613.3013.2613.3013.30300
06 Feb 202413.1013.2013.1013.2013.20200
05 Feb 202412.7012.7012.6112.6112.618,700
02 Feb 202412.9613.0212.9612.9912.99800
01 Feb 202413.3413.3413.3413.3413.34200
31 Jan 202413.4913.4913.3213.3213.32400
30 Jan 202413.4913.5813.4913.5813.58800
29 Jan 202413.6113.6913.6113.6913.692,100
26 Jan 202413.8213.8213.7413.7913.791,000
25 Jan 202413.8713.8713.6413.6913.691,800
24 Jan 202413.8913.8913.7013.7613.76600
23 Jan 202413.3413.3913.3413.3913.39500
22 Jan 202413.0913.0913.0913.0913.09500
19 Jan 202413.4313.4613.3613.4613.461,000
18 Jan 202413.4313.4413.3713.4413.443,100
17 Jan 202413.4813.4813.4013.4413.442,000
16 Jan 202414.0214.0213.8013.8413.842,700
12 Jan 202414.3814.4314.2914.2914.29600
11 Jan 202414.3114.3314.2714.3314.331,400
10 Jan 202414.2314.2814.2214.2214.22900
09 Jan 202414.5114.5114.4214.4714.471,200
08 Jan 202414.6314.7514.6314.7514.751,000
05 Jan 202414.8114.8114.6514.7014.702,000
04 Jan 202414.6914.7914.6914.7014.70500
03 Jan 202414.8714.9714.7714.8214.821,500
02 Jan 202415.2815.2815.1915.1915.19900
29 Dec 202315.4015.4015.3815.3815.38500
28 Dec 202315.5115.6415.3815.4215.423,000
28 Dec 20230.125 Dividend
27 Dec 202315.5315.5315.5115.5115.39400
26 Dec 202315.2715.3615.2615.2715.15900
22 Dec 202315.2415.3115.1715.2715.153,100
21 Dec 202314.9115.0014.9015.0014.881,800
20 Dec 202314.9914.9914.6514.7014.581,800
19 Dec 202315.1115.1115.0115.0914.97600
18 Dec 202314.8514.8514.7814.7814.66900
15 Dec 202314.7114.8214.7014.7814.661,200
14 Dec 202314.6114.7714.5714.7714.65900
13 Dec 202313.7514.1713.7514.1214.013,200
12 Dec 202313.8713.8813.7913.8113.70800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...