Skip to main content

Global X Disruptive Materials ETF (NQ: DMAT )

14.98 +0.17 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.57 19.66 19.48 19.64 4,601 -0.24(-1.21%)
Jun 29, 2022 19.69 19.88 19.69 19.88 757 -0.57(-2.79%)
Jun 28, 2022 20.38 20.45 20.38 20.45 396 +0.06(+0.28%)
Jun 27, 2022 20.38 20.74 20.38 20.40 3,422 +0.22(+1.09%)
Jun 24, 2022 20.00 20.24 19.99 20.18 1,387 +0.53(+2.69%)
Jun 23, 2022 19.82 19.86 19.28 19.65 4,463 -0.40(-2.01%)
Jun 22, 2022 20.14 20.21 19.84 20.05 3,485 -0.60(-2.91%)
Jun 21, 2022 20.59 20.65 20.56 20.65 1,610 +0.06(+0.30%)
Jun 17, 2022 20.55 20.66 20.37 20.59 1,614 +0.17(+0.85%)
Jun 16, 2022 20.41 20.41 20.41 20.41 287 -0.70(-3.32%)
Jun 15, 2022 20.92 21.21 20.92 21.11 386 +0.49(+2.39%)
Jun 14, 2022 20.62 20.62 20.62 20.62 416 -0.16(-0.79%)
Jun 13, 2022 21.16 21.16 20.74 20.79 1,491 -0.87(-4.01%)
Jun 10, 2022 21.61 21.65 21.60 21.65 719 -0.29(-1.33%)
Jun 09, 2022 22.29 22.29 21.94 21.94 2,337 -0.95(-4.14%)
Jun 08, 2022 23.11 23.12 22.71 22.89 7,866 -0.25(-1.08%)
Jun 07, 2022 22.92 23.15 22.92 23.14 50,883 +0.03(+0.13%)
Jun 06, 2022 23.20 23.28 23.06 23.12 1,339 +0.36(+1.57%)
Jun 03, 2022 23.01 23.01 22.68 22.76 1,568 -0.36(-1.54%)
Jun 02, 2022 22.46 23.12 22.46 23.12 12,090 +0.98(+4.42%)
Jun 01, 2022 22.56 22.98 21.91 22.14 6,049 -0.65(-2.84%)
May 31, 2022 23.03 23.03 22.78 22.78 3,344 -0.03(-0.13%)
May 27, 2022 22.55 22.87 22.55 22.81 979 +0.45(+1.99%)
May 26, 2022 22.15 22.47 22.15 22.37 1,853 +0.56(+2.55%)
May 25, 2022 21.63 21.92 21.55 21.81 3,439 -0.13(-0.57%)
May 24, 2022 21.97 21.99 21.93 21.94 2,117 -0.32(-1.45%)
May 23, 2022 22.14 22.40 22.08 22.26 1,581 +0.58(+2.69%)
May 20, 2022 21.71 21.73 21.43 21.68 2,906 +0.09(+0.43%)
May 19, 2022 21.16 21.62 21.16 21.58 1,492 +0.75(+3.60%)
May 18, 2022 20.91 20.91 20.83 20.83 270 -0.66(-3.05%)
May 17, 2022 21.36 21.49 21.27 21.49 923 +0.92(+4.49%)
May 16, 2022 20.57 20.57 20.57 20.57 133 +0.19(+0.94%)
May 13, 2022 19.89 20.40 19.89 20.37 965 +0.70(+3.55%)
May 12, 2022 19.68 19.76 19.54 19.68 3,459 -0.43(-2.16%)
May 11, 2022 20.44 20.70 20.11 20.11 872 +0.07(+0.33%)
May 10, 2022 20.39 20.39 19.86 20.05 3,289 +0.05(+0.25%)
May 09, 2022 20.58 20.58 19.99 19.99 3,798 -1.03(-4.91%)
May 06, 2022 21.11 21.16 20.88 21.03 5,505 -0.48(-2.25%)
May 05, 2022 21.55 21.68 21.17 21.51 2,184 -0.83(-3.71%)
May 04, 2022 21.75 22.34 21.52 22.34 1,378 +0.54(+2.48%)
May 03, 2022 21.70 21.80 21.70 21.80 820 +0.38(+1.75%)
May 02, 2022 21.43 21.43 21.04 21.42 4,242 -0.30(-1.38%)
Apr 29, 2022 21.91 21.91 21.69 21.72 1,512 +0.14(+0.67%)
Apr 28, 2022 21.19 21.58 21.13 21.58 2,359 +0.23(+1.08%)
Apr 27, 2022 21.14 21.54 21.14 21.35 3,799 +0.78(+3.80%)
Apr 26, 2022 21.07 21.07 20.41 20.56 10,967 -0.84(-3.92%)
Apr 25, 2022 21.60 21.60 20.86 21.40 16,175 -0.82(-3.70%)
Apr 22, 2022 23.14 23.14 22.14 22.22 9,567 -1.06(-4.55%)
Apr 21, 2022 24.19 24.24 23.18 23.28 9,876 -1.41(-5.71%)
Apr 20, 2022 24.96 24.96 24.52 24.69 5,346 -0.35(-1.39%)
Apr 19, 2022 24.92 25.13 24.83 25.04 5,843 +0.12(+0.48%)
Apr 18, 2022 25.03 25.08 24.79 24.92 3,410 -0.22(-0.86%)
Apr 14, 2022 25.17 25.19 25.12 25.14 2,121 -0.06(-0.24%)
Apr 13, 2022 24.79 25.23 24.79 25.20 2,628 +0.53(+2.17%)
Apr 12, 2022 25.00 25.01 24.66 24.66 2,863 -0.16(-0.65%)
Apr 11, 2022 25.34 25.34 24.64 24.82 6,171 -0.61(-2.41%)
Apr 08, 2022 25.31 25.46 25.31 25.43 2,628 +0.21(+0.84%)
Apr 07, 2022 25.01 25.22 24.95 25.22 2,229 +0.14(+0.58%)
Apr 06, 2022 25.43 25.43 25.04 25.08 7,012 -0.48(-1.89%)
Apr 05, 2022 26.48 27.07 25.56 25.56 7,842 -0.85(-3.21%)
Apr 04, 2022 26.52 26.52 26.28 26.41 3,713 +0.27(+1.01%)
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.