Global X Disruptive Materials ETF (DMAT) Historical Stock Data
16.66 ↑0.30 (1.83%)
As of April 23, 2024, 2:12pm EST.
Historical Data
In the past 30 trading days, DMAT is up 0.04% a day on average. There have been 20 days where Global X Disruptive Materials ETF closed green and 10 days where DMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.60 | 16.66 | ↑$0.06 (0.36%) | 16.55 | 16.66 | 1.37K |
| 2024-05-02 | 16.16 | 16.36 | ↑$0.20 (1.24%) | 16.16 | 16.36 | 1.63K |
| 2024-05-01 | 16.10 | 16.14 | ↑$0.04 (0.26%) | 16.10 | 16.14 | 757 |
| 2024-04-30 | 16.26 | 16.05 | ↓$0.21 (-1.29%) | 16.05 | 16.26 | 1.21K |
| 2024-04-29 | 16.50 | 16.68 | ↑$0.18 (1.09%) | 16.50 | 16.68 | 1.54K |
| 2024-04-26 | 16.05 | 16.05 | ↑$0.00 (0.00%) | 16.05 | 16.05 | 128 |
| 2024-04-25 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.71 | 15.71 | 68 |
| 2024-04-24 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.39 | 15.39 | 57 |
| 2024-04-23 | 15.46 | 15.36 | ↓$0.10 (-0.61%) | 15.36 | 15.49 | 1.64K |
| 2024-04-22 | 15.63 | 15.65 | ↑$0.02 (0.13%) | 15.61 | 15.65 | 1.06K |
| 2024-04-19 | 15.89 | 15.89 | ↑$0.00 (0.00%) | 15.89 | 15.89 | 113 |
| 2024-04-18 | 15.92 | 15.92 | ↑$0.00 (0.01%) | 15.92 | 15.92 | 186 |
| 2024-04-17 | 15.90 | 15.90 | ↑$0.00 (0.00%) | 15.90 | 15.90 | 48 |
| 2024-04-16 | 15.36 | 15.45 | ↑$0.09 (0.58%) | 15.34 | 15.51 | 1.71K |
| 2024-04-15 | 16.26 | 15.99 | ↓$0.27 (-1.66%) | 15.99 | 16.26 | 4.27K |
| 2024-04-12 | 16.44 | 16.02 | ↓$0.42 (-2.55%) | 15.97 | 16.45 | 2.84K |
| 2024-04-11 | 16.08 | 16.33 | ↑$0.25 (1.55%) | 16.00 | 16.33 | 0.97K |
| 2024-04-10 | 16.19 | 16.13 | ↓$0.06 (-0.37%) | 16.13 | 16.24 | 3.59K |
| 2024-04-09 | 16.67 | 16.67 | ↑$0.00 (0.00%) | 16.51 | 16.67 | 3.32K |
| 2024-04-08 | 16.13 | 16.23 | ↑$0.10 (0.62%) | 16.13 | 16.23 | 334 |
| 2024-04-05 | 15.72 | 15.93 | ↑$0.21 (1.37%) | 15.72 | 15.93 | 2.18K |
| 2024-04-04 | 16.11 | 15.88 | ↓$0.23 (-1.43%) | 15.88 | 16.15 | 1.15K |
| 2024-04-03 | 15.50 | 15.84 | ↑$0.34 (2.19%) | 15.50 | 15.85 | 5.40K |
| 2024-04-02 | 15.42 | 15.54 | ↑$0.12 (0.78%) | 15.42 | 15.54 | 1.41K |
| 2024-04-01 | 15.28 | 15.26 | ↓$0.02 (-0.13%) | 15.16 | 15.28 | 1.58K |
| 2024-03-28 | 14.88 | 15.03 | ↑$0.15 (1.01%) | 14.87 | 15.03 | 3.39K |
| 2024-03-27 | 14.65 | 14.67 | ↑$0.02 (0.15%) | 14.65 | 14.67 | 583 |
| 2024-03-26 | 14.72 | 14.64 | ↓$0.09 (-0.58%) | 14.64 | 14.72 | 384 |
| 2024-03-25 | 14.90 | 14.72 | ↓$0.17 (-1.17%) | 14.72 | 14.90 | 870 |
| 2024-03-22 | 14.96 | 14.90 | ↓$0.05 (-0.34%) | 14.90 | 14.96 | 707 |
Create an account or log in to view more rows.
$DMAT this is my only green stonk!
I really like this stonk.
$DMAT the catalyst we need !
$DMAT it's true....
$DMAT Rug pull soon?
$DMAT headed back to all time highs shortly
$DMAT just waiting to short this bad boy.
$DMAT f this stock
$DMAT bear trap dude
$DMAT Up! Up! Up! Up! Up! Up! Up!
$DMAT let’s go!! Squeeze time