Global X Disruptive Materials ETF (DMAT) Historical Stock Data
15.71 ↑0.32 (2.08%)
As of April 23, 2024, 2:12pm EST.
Historical Data
In the past 30 trading days, DMAT is down -0.02% a day on average. There have been 18 days where Global X Disruptive Materials ETF closed green and 12 days where DMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 15.22 | 15.06 | ↓$0.16 (-1.07%) | 15.06 | 15.50 | 4.17K |
| 2024-03-20 | 14.86 | 15.13 | ↑$0.27 (1.85%) | 14.83 | 15.20 | 6.64K |
| 2024-03-19 | 14.76 | 14.81 | ↑$0.05 (0.34%) | 14.76 | 14.81 | 1.35K |
| 2024-03-18 | 15.06 | 14.88 | ↓$0.18 (-1.20%) | 14.88 | 15.06 | 2.49K |
| 2024-03-15 | 14.91 | 15.06 | ↑$0.15 (1.01%) | 14.88 | 15.06 | 4.50K |
| 2024-03-14 | 14.88 | 14.71 | ↓$0.17 (-1.14%) | 14.67 | 14.89 | 2.02K |
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