Skip to main content

Global X Disruptive Materials ETF (NQ: DMAT )

14.84 -0.09 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.49 13.49 13.32 13.32 432 -0.26(-1.93%)
Jan 30, 2024 13.49 13.58 13.49 13.58 825 -0.11(-0.80%)
Jan 29, 2024 13.61 13.69 13.61 13.69 2,149 -0.10(-0.73%)
Jan 26, 2024 13.82 13.82 13.74 13.79 990 +0.10(+0.77%)
Jan 25, 2024 13.87 13.87 13.63 13.69 1,843 -0.07(-0.54%)
Jan 24, 2024 13.89 13.89 13.70 13.76 645 +0.37(+2.76%)
Jan 23, 2024 13.34 13.39 13.34 13.39 451 +0.30(+2.29%)
Jan 22, 2024 13.09 13.09 13.09 13.09 519 -0.37(-2.75%)
Jan 19, 2024 13.43 13.46 13.37 13.46 966 +0.02(+0.15%)
Jan 18, 2024 13.43 13.44 13.37 13.44 3,118 +0.00(+0.00%)
Jan 17, 2024 13.48 13.48 13.40 13.44 1,954 -0.40(-2.86%)
Jan 16, 2024 14.02 14.02 13.80 13.84 2,677 -0.45(-3.18%)
Jan 12, 2024 14.38 14.43 14.29 14.29 552 -0.04(-0.28%)
Jan 11, 2024 14.31 14.33 14.27 14.33 1,438 +0.11(+0.77%)
Jan 10, 2024 14.23 14.28 14.22 14.22 916 -0.25(-1.73%)
Jan 09, 2024 14.51 14.51 14.42 14.47 1,212 -0.28(-1.90%)
Jan 08, 2024 14.63 14.75 14.63 14.75 1,041 +0.05(+0.34%)
Jan 05, 2024 14.81 14.81 14.65 14.70 2,002 +0.00(+0.00%)
Jan 04, 2024 14.69 14.79 14.69 14.70 544 -0.12(-0.81%)
Jan 03, 2024 14.87 14.97 14.77 14.82 1,530 -0.37(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.