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.

DateOpenCloseChangeLowHighVolume
2022-05-2022.5122.47↓$0.03 (-0.14%)22.2222.532.80K
2022-05-1921.9422.38↑$0.44 (2.00%)21.9422.381.44K
2022-05-1821.6821.60↓$0.08 (-0.37%)21.6021.68261
2022-05-1722.1522.28↑$0.13 (0.59%)22.0622.28891
2022-05-1621.3221.32↑$0.00 (0.00%)21.3221.32129
2022-05-1320.6221.12↑$0.50 (2.44%)20.6221.160.93K
2022-05-1220.4020.40↑$0.00 (0.00%)20.2620.473.34K
2022-05-1121.1920.85↓$0.34 (-1.60%)20.8521.46842
2022-05-1021.1420.78↓$0.36 (-1.69%)20.7421.143.17K
2022-05-0921.3420.73↓$0.61 (-2.86%)20.7321.343.66K
2022-05-0621.8921.80↓$0.09 (-0.41%)21.6521.945.31K
2022-05-0522.3422.30↓$0.04 (-0.17%)21.9522.482.11K
2022-05-0422.5523.16↑$0.61 (2.71%)22.3123.161.33K
2022-05-0322.5022.60↑$0.10 (0.44%)22.5022.60791
2022-05-0222.2222.21↓$0.01 (-0.05%)21.8122.224.09K
2022-04-2922.7222.52↓$0.20 (-0.88%)22.4922.721.46K
2022-04-2821.9722.37↑$0.40 (1.81%)21.9122.372.28K
2022-04-2721.9222.13↑$0.21 (0.96%)21.9222.263.67K
2022-04-2621.8421.32↓$0.52 (-2.38%)21.2221.8710.58K
2022-04-2522.3922.19↓$0.20 (-0.89%)21.6322.3915.60K
2022-04-2223.9923.04↓$0.95 (-3.95%)22.9523.999.23K
2022-04-2125.0824.14↓$0.94 (-3.75%)24.0325.139.52K
2022-04-2025.8825.60↓$0.28 (-1.08%)25.4225.885.16K
2022-04-1925.8425.96↑$0.12 (0.46%)25.8426.055.64K
2022-04-1825.9525.84↓$0.11 (-0.44%)25.7026.003.29K
2022-04-1426.1026.06↓$0.04 (-0.15%)26.0426.122.05K
2022-04-1325.7026.12↑$0.42 (1.64%)25.6626.122.54K
2022-04-1225.9125.57↓$0.35 (-1.34%)25.5725.932.76K
2022-04-1126.2725.73↓$0.54 (-2.04%)25.5526.275.95K
2022-04-0826.2426.37↑$0.13 (0.50%)26.2426.422.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$DMAT This may be your last opportunity to buy on the cheap??

0 Like Report