Global X Disruptive Materials ETF (DMAT) Historical Stock Data
26.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMAT is down -0.08% a day on average. There have been 14 days where Global X Disruptive Materials ETF closed green and 16 days where DMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 26.40 | 26.23 | ↓$0.17 (-0.63%) | 26.11 | 26.51 | 10.29K |
| 2025-12-16 | 25.83 | 25.70 | ↓$0.13 (-0.52%) | 25.69 | 25.88 | 3.46K |
| 2025-12-15 | 26.11 | 25.93 | ↓$0.17 (-0.67%) | 25.91 | 26.11 | 8K |
| 2025-12-12 | 26.57 | 26.05 | ↓$0.52 (-1.95%) | 25.78 | 26.57 | 8.92K |
| 2025-12-11 | 25.97 | 26.32 | ↑$0.35 (1.36%) | 25.90 | 26.70 | 13.66K |
| 2025-12-10 | 25.90 | 26.05 | ↑$0.15 (0.57%) | 25.65 | 26.05 | 7.94K |
| 2025-12-09 | 25.40 | 25.65 | ↑$0.25 (1.00%) | 25.39 | 26.03 | 13.23K |
| 2025-12-08 | 26.02 | 25.83 | ↓$0.19 (-0.72%) | 25.76 | 26.02 | 13.10K |
| 2025-12-05 | 26.01 | 25.90 | ↓$0.11 (-0.42%) | 25.81 | 26.50 | 35.12K |
| 2025-12-04 | 25.33 | 25.48 | ↑$0.15 (0.57%) | 25.29 | 26.01 | 74.02K |
| 2025-12-03 | 25.38 | 25.51 | ↑$0.13 (0.51%) | 25.20 | 25.51 | 16.42K |
| 2025-12-02 | 25.45 | 25.19 | ↓$0.26 (-1.02%) | 25.05 | 25.45 | 6.39K |
| 2025-12-01 | 25.48 | 25.43 | ↓$0.05 (-0.18%) | 25.37 | 25.56 | 7.24K |
| 2025-11-28 | 25.08 | 25.20 | ↑$0.12 (0.48%) | 25.08 | 25.27 | 1.64K |
| 2025-11-26 | 24.47 | 24.64 | ↑$0.18 (0.73%) | 24.47 | 25.17 | 14.16K |
| 2025-11-25 | 24.23 | 24.19 | ↓$0.04 (-0.17%) | 24.17 | 24.23 | 1.06K |
| 2025-11-24 | 23.51 | 23.83 | ↑$0.32 (1.38%) | 23.51 | 23.83 | 6.91K |
| 2025-11-21 | 23.50 | 23.40 | ↓$0.11 (-0.45%) | 22.87 | 23.50 | 5.34K |
| 2025-11-20 | 24.78 | 23.79 | ↓$0.99 (-4.01%) | 23.73 | 24.78 | 6.05K |
| 2025-11-19 | 24.61 | 24.59 | ↓$0.02 (-0.09%) | 24.40 | 24.83 | 7.51K |
| 2025-11-18 | 23.96 | 24.03 | ↑$0.06 (0.27%) | 23.86 | 24.18 | 8.96K |
| 2025-11-17 | 24.71 | 24.45 | ↓$0.26 (-1.05%) | 24.31 | 24.80 | 7.78K |
| 2025-11-14 | 24.14 | 24.45 | ↑$0.31 (1.28%) | 23.93 | 24.59 | 7.29K |
| 2025-11-13 | 24.94 | 24.60 | ↓$0.34 (-1.35%) | 24.50 | 25.06 | 8.78K |
| 2025-11-12 | 24.37 | 24.45 | ↑$0.08 (0.31%) | 24.37 | 24.54 | 4.57K |
| 2025-11-11 | 24.29 | 24.35 | ↑$0.06 (0.25%) | 24.26 | 24.46 | 29.27K |
| 2025-11-10 | 24.12 | 24.39 | ↑$0.27 (1.12%) | 24.10 | 24.39 | 7.27K |
| 2025-11-07 | 23.26 | 23.77 | ↑$0.51 (2.20%) | 23.26 | 23.79 | 3.61K |
| 2025-11-06 | 23.48 | 23.21 | ↓$0.27 (-1.14%) | 23.15 | 23.48 | 3.71K |
| 2025-11-05 | 23.21 | 23.20 | ↓$0.01 (-0.06%) | 23.13 | 23.21 | 8.77K |
Create an account or log in to view more rows.
$DMAT hold
$DMAT cup and handle forming
$DMAT I gave in! Bought more 100 shares
$DMAT wow
looking like it’s going to be a monster day!
$DMAT LFGGGGGG
$DMAT Starting a small position
$DMAT today will be a nice green day LFG!!!
$DMAT so tired of this pos let's fly already
$DMAT Buying again tomorrow.
$DMAT hang tight
ignore fud and buy dips if you can
everyone be okay????