Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
19.43
-0.27 (-1.35%)
Aug 14, 2025, 12:06 PM - Market open
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.88 | 19.88 | 19.35 | 19.43 | - | -1.35% | 3,439 |
| Aug 13, 2025 | 19.70 | 19.79 | 19.67 | 19.70 | 19.70 | 1.08% | 3,833 |
| Aug 12, 2025 | 19.35 | 19.52 | 19.35 | 19.49 | 19.49 | 0.79% | 4,315 |
| Aug 11, 2025 | 19.35 | 19.45 | 19.33 | 19.33 | 19.33 | 0.74% | 2,755 |
| Aug 8, 2025 | 19.00 | 19.37 | 19.00 | 19.19 | 19.19 | 1.72% | 5,027 |
| Aug 7, 2025 | 18.80 | 18.92 | 18.71 | 18.87 | 18.87 | 2.22% | 5,544 |
| Aug 6, 2025 | 18.44 | 18.49 | 18.44 | 18.46 | 18.46 | 0.69% | 2,259 |
| Aug 5, 2025 | 18.27 | 18.33 | 18.20 | 18.33 | 18.33 | 0.16% | 1,463 |
| Aug 4, 2025 | 18.08 | 18.34 | 18.07 | 18.30 | 18.30 | 2.30% | 8,393 |
| Aug 1, 2025 | 17.91 | 17.92 | 17.83 | 17.89 | 17.89 | 0.26% | 1,882 |
| Jul 31, 2025 | 17.97 | 17.97 | 17.57 | 17.84 | 17.84 | -3.13% | 5,520 |
| Jul 30, 2025 | 18.72 | 18.82 | 18.36 | 18.42 | 18.42 | -2.75% | 3,447 |
| Jul 29, 2025 | 18.99 | 19.00 | 18.87 | 18.94 | 18.94 | -0.57% | 5,153 |
| Jul 28, 2025 | 19.21 | 19.21 | 18.92 | 19.05 | 19.05 | -1.10% | 6,596 |
| Jul 25, 2025 | 19.20 | 19.32 | 19.18 | 19.26 | 19.26 | -0.36% | 5,289 |
| Jul 24, 2025 | 19.25 | 19.39 | 19.25 | 19.33 | 19.33 | 1.31% | 8,146 |
| Jul 23, 2025 | 19.08 | 19.10 | 18.99 | 19.08 | 19.08 | 0.47% | 2,862 |
| Jul 22, 2025 | 18.82 | 19.05 | 18.82 | 18.99 | 18.99 | 2.05% | 2,559 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.52 | 18.61 | 18.61 | 1.92% | 16,464 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.16 | 18.26 | 18.26 | 2.77% | 2,997 |
| Jul 17, 2025 | 17.58 | 17.85 | 17.53 | 17.77 | 17.77 | 1.19% | 8,659 |
| Jul 16, 2025 | 17.56 | 17.59 | 17.46 | 17.56 | 17.56 | -0.07% | 2,970 |
| Jul 15, 2025 | 17.71 | 17.75 | 17.57 | 17.57 | 17.57 | -0.23% | 4,835 |
| Jul 14, 2025 | 17.66 | 17.70 | 17.61 | 17.61 | 17.61 | -0.11% | 2,641 |
| Jul 11, 2025 | 17.55 | 17.85 | 17.42 | 17.63 | 17.63 | 2.98% | 7,021 |
| Jul 10, 2025 | 17.41 | 17.41 | 17.10 | 17.12 | 17.12 | 1.60% | 2,125 |
| Jul 9, 2025 | 16.77 | 16.89 | 16.75 | 16.85 | 16.85 | -1.81% | 10,849 |
| Jul 8, 2025 | 16.73 | 17.85 | 16.73 | 17.16 | 17.16 | 3.09% | 4,028 |
| Jul 7, 2025 | 16.75 | 17.17 | 16.58 | 16.65 | 16.65 | -1.39% | 7,711 |
| Jul 3, 2025 | 16.97 | 16.97 | 16.88 | 16.88 | 16.88 | -0.53% | 900 |
| Jul 2, 2025 | 16.71 | 16.97 | 16.64 | 16.97 | 16.97 | 2.63% | 4,477 |
| Jul 1, 2025 | 16.46 | 16.59 | 16.46 | 16.54 | 16.54 | 0.22% | 2,896 |
| Jun 30, 2025 | 17.00 | 17.00 | 16.45 | 16.50 | 16.50 | -0.01% | 3,255 |
| Jun 27, 2025 | 17.15 | 17.15 | 16.42 | 16.50 | 16.50 | -1.73% | 5,386 |
| Jun 26, 2025 | 16.61 | 16.79 | 16.60 | 16.79 | 16.66 | 3.77% | 2,415 |
| Jun 25, 2025 | 16.20 | 16.21 | 15.98 | 16.18 | 16.05 | 0.31% | 1,681 |
| Jun 24, 2025 | 16.11 | 16.60 | 16.11 | 16.13 | 16.00 | 1.19% | 1,221 |
| Jun 23, 2025 | 15.76 | 16.16 | 15.71 | 15.94 | 15.82 | 2.05% | 2,088 |
| Jun 20, 2025 | 16.08 | 16.08 | 15.62 | 15.62 | 15.50 | -1.82% | 11,948 |
| Jun 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.79 | 0.38% | 122 |
| Jun 17, 2025 | 16.04 | 16.04 | 15.85 | 15.85 | 15.73 | -1.92% | 662 |
| Jun 16, 2025 | 16.06 | 16.18 | 16.06 | 16.16 | 16.03 | 2.05% | 1,369 |
| Jun 13, 2025 | 15.88 | 15.96 | 15.84 | 15.84 | 15.71 | -2.07% | 857 |
| Jun 12, 2025 | 16.12 | 16.17 | 16.05 | 16.17 | 16.04 | 0.81% | 3,315 |
| Jun 11, 2025 | 16.00 | 16.11 | 16.00 | 16.04 | 15.91 | 0.38% | 10,356 |
| Jun 10, 2025 | 16.17 | 16.17 | 15.96 | 15.98 | 15.85 | -0.91% | 3,726 |
| Jun 9, 2025 | 17.20 | 17.20 | 16.09 | 16.13 | 16.00 | 1.87% | 3,113 |
| Jun 6, 2025 | 15.81 | 15.83 | 15.72 | 15.83 | 15.71 | 0.32% | 773 |
| Jun 5, 2025 | 15.75 | 15.83 | 15.75 | 15.78 | 15.66 | 2.27% | 900 |
| Jun 4, 2025 | 15.30 | 15.43 | 15.30 | 15.43 | 15.31 | 2.32% | 740 |