Global X Disruptive Materials ETF (DMAT) Historical Stock Data
22.47 ↑0.10 (0.43%)
As of April 22, 2022, 9:35am EST.
Historical Data
In the past 30 trading days, DMAT is down -0.36% a day on average. There have been 12 days where Global X Disruptive Materials ETF closed green and 18 days where DMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 22.51 | 22.47 | ↓$0.03 (-0.14%) | 22.22 | 22.53 | 2.80K |
| 2022-05-19 | 21.94 | 22.38 | ↑$0.44 (2.00%) | 21.94 | 22.38 | 1.44K |
| 2022-05-18 | 21.68 | 21.60 | ↓$0.08 (-0.37%) | 21.60 | 21.68 | 261 |
| 2022-05-17 | 22.15 | 22.28 | ↑$0.13 (0.59%) | 22.06 | 22.28 | 891 |
| 2022-05-16 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.32 | 21.32 | 129 |
| 2022-05-13 | 20.62 | 21.12 | ↑$0.50 (2.44%) | 20.62 | 21.16 | 0.93K |
| 2022-05-12 | 20.40 | 20.40 | ↑$0.00 (0.00%) | 20.26 | 20.47 | 3.34K |
| 2022-05-11 | 21.19 | 20.85 | ↓$0.34 (-1.60%) | 20.85 | 21.46 | 842 |
| 2022-05-10 | 21.14 | 20.78 | ↓$0.36 (-1.69%) | 20.74 | 21.14 | 3.17K |
| 2022-05-09 | 21.34 | 20.73 | ↓$0.61 (-2.86%) | 20.73 | 21.34 | 3.66K |
| 2022-05-06 | 21.89 | 21.80 | ↓$0.09 (-0.41%) | 21.65 | 21.94 | 5.31K |
| 2022-05-05 | 22.34 | 22.30 | ↓$0.04 (-0.17%) | 21.95 | 22.48 | 2.11K |
| 2022-05-04 | 22.55 | 23.16 | ↑$0.61 (2.71%) | 22.31 | 23.16 | 1.33K |
| 2022-05-03 | 22.50 | 22.60 | ↑$0.10 (0.44%) | 22.50 | 22.60 | 791 |
| 2022-05-02 | 22.22 | 22.21 | ↓$0.01 (-0.05%) | 21.81 | 22.22 | 4.09K |
| 2022-04-29 | 22.72 | 22.52 | ↓$0.20 (-0.88%) | 22.49 | 22.72 | 1.46K |
| 2022-04-28 | 21.97 | 22.37 | ↑$0.40 (1.81%) | 21.91 | 22.37 | 2.28K |
| 2022-04-27 | 21.92 | 22.13 | ↑$0.21 (0.96%) | 21.92 | 22.26 | 3.67K |
| 2022-04-26 | 21.84 | 21.32 | ↓$0.52 (-2.38%) | 21.22 | 21.87 | 10.58K |
| 2022-04-25 | 22.39 | 22.19 | ↓$0.20 (-0.89%) | 21.63 | 22.39 | 15.60K |
| 2022-04-22 | 23.99 | 23.04 | ↓$0.95 (-3.95%) | 22.95 | 23.99 | 9.23K |
| 2022-04-21 | 25.08 | 24.14 | ↓$0.94 (-3.75%) | 24.03 | 25.13 | 9.52K |
| 2022-04-20 | 25.88 | 25.60 | ↓$0.28 (-1.08%) | 25.42 | 25.88 | 5.16K |
| 2022-04-19 | 25.84 | 25.96 | ↑$0.12 (0.46%) | 25.84 | 26.05 | 5.64K |
| 2022-04-18 | 25.95 | 25.84 | ↓$0.11 (-0.44%) | 25.70 | 26.00 | 3.29K |
| 2022-04-14 | 26.10 | 26.06 | ↓$0.04 (-0.15%) | 26.04 | 26.12 | 2.05K |
| 2022-04-13 | 25.70 | 26.12 | ↑$0.42 (1.64%) | 25.66 | 26.12 | 2.54K |
| 2022-04-12 | 25.91 | 25.57 | ↓$0.35 (-1.34%) | 25.57 | 25.93 | 2.76K |
| 2022-04-11 | 26.27 | 25.73 | ↓$0.54 (-2.04%) | 25.55 | 26.27 | 5.95K |
| 2022-04-08 | 26.24 | 26.37 | ↑$0.13 (0.50%) | 26.24 | 26.42 | 2.54K |
Create an account or log in to view more rows.
$DMAT to the moon!
$DMAT This may be your last opportunity to buy on the cheap??
$DMAT we back boys