Skip to main content

Global X Disruptive Materials ETF (NQ: DMAT )

15.39 +0.18 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 15.47 15.47 15.27 15.39 350 +0.18(+1.15%)
Jul 03, 2024 15.02 15.27 15.01 15.22 1,067 +0.53(+3.60%)
Jul 02, 2024 14.72 14.72 14.68 14.69 954 -0.18(-1.21%)
Jul 01, 2024 14.93 14.93 14.87 14.87 226 +0.07(+0.51%)
Jun 28, 2024 14.93 14.93 14.74 14.79 19,205 +0.03(+0.17%)
Jun 27, 2024 14.99 15.17 14.77 14.77 9,285 -0.30(-1.99%)
Jun 26, 2024 15.05 15.12 15.05 15.07 951 +0.32(+2.20%)
Jun 25, 2024 14.89 14.89 14.75 14.75 4,095 -0.31(-2.08%)
Jun 24, 2024 14.94 15.08 14.93 15.06 3,190 +0.26(+1.78%)
Jun 21, 2024 14.76 14.89 14.76 14.80 1,151 -0.18(-1.20%)
Jun 20, 2024 15.00 15.01 14.90 14.98 3,727 +0.04(+0.30%)
Jun 18, 2024 14.86 14.99 14.86 14.93 1,397 +0.17(+1.18%)
Jun 17, 2024 14.77 14.85 14.65 14.76 3,096 -0.03(-0.20%)
Jun 14, 2024 14.83 14.88 14.78 14.79 3,243 -0.09(-0.60%)
Jun 13, 2024 14.99 14.99 14.88 14.88 902 -0.49(-3.18%)
Jun 12, 2024 15.59 15.59 15.27 15.36 1,588 +0.18(+1.18%)
Jun 11, 2024 15.28 15.28 15.18 15.18 322 -0.38(-2.43%)
Jun 10, 2024 15.40 15.56 15.40 15.56 353 +0.22(+1.43%)
Jun 07, 2024 15.63 15.63 15.30 15.34 3,323 -0.54(-3.39%)
Jun 06, 2024 15.88 15.88 15.86 15.88 2,038 +0.12(+0.76%)
Jun 05, 2024 15.72 15.76 15.72 15.76 470 +0.03(+0.20%)
Jun 04, 2024 15.94 15.94 15.65 15.73 4,088 -0.37(-2.30%)
Jun 03, 2024 16.10 16.10 16.10 16.10 199 -0.23(-1.40%)
May 31, 2024 16.19 16.33 16.10 16.33 2,902 -0.01(-0.06%)
May 30, 2024 16.36 16.36 16.34 16.34 737 -0.20(-1.20%)
May 29, 2024 16.60 16.60 16.21 16.54 2,294 -0.26(-1.54%)
May 28, 2024 16.66 16.80 16.66 16.80 533 +0.10(+0.60%)
May 24, 2024 16.58 16.70 16.58 16.70 758 +0.25(+1.51%)
May 23, 2024 16.71 16.71 16.45 16.45 10,368 -0.42(-2.48%)
May 22, 2024 17.20 17.20 16.87 16.87 3,310 -0.72(-4.08%)
May 21, 2024 17.62 17.63 17.59 17.59 1,583 -0.14(-0.79%)
May 20, 2024 17.57 17.76 17.57 17.73 2,553 +0.12(+0.68%)
May 17, 2024 17.28 17.61 17.28 17.61 8,190 +0.57(+3.33%)
May 16, 2024 16.90 17.04 16.90 17.04 969 +0.06(+0.35%)
May 15, 2024 17.19 17.19 16.81 16.98 4,329 -0.14(-0.81%)
May 14, 2024 17.05 17.12 17.05 17.12 652 +0.28(+1.66%)
May 13, 2024 16.84 16.84 16.84 16.84 183 +0.03(+0.18%)
May 10, 2024 16.81 16.81 16.81 16.81 421 -0.13(-0.76%)
May 09, 2024 16.87 16.94 16.87 16.94 485 +0.53(+3.22%)
May 08, 2024 16.48 16.48 16.41 16.41 2,023 -0.37(-2.20%)
May 07, 2024 16.71 16.78 16.71 16.78 577 +0.08(+0.48%)
May 06, 2024 16.67 16.70 16.67 16.70 534 +0.10(+0.60%)
May 03, 2024 16.54 16.60 16.49 16.60 1,372 +0.30(+1.83%)
May 02, 2024 16.10 16.30 16.10 16.30 1,635 +0.22(+1.35%)
May 01, 2024 16.04 16.08 16.02 16.08 759 +0.09(+0.57%)
Apr 30, 2024 16.20 16.20 15.99 15.99 1,213 -0.63(-3.78%)
Apr 29, 2024 16.44 16.62 16.44 16.62 1,541 +0.63(+3.93%)
Apr 26, 2024 15.99 15.99 15.99 15.99 128 +0.34(+2.16%)
Apr 25, 2024 15.65 15.65 15.65 15.65 69 +0.32(+2.08%)
Apr 24, 2024 15.33 15.33 15.33 15.33 57 +0.03(+0.20%)
Apr 23, 2024 15.39 15.43 15.30 15.30 1,651 -0.29(-1.85%)
Apr 22, 2024 15.57 15.59 15.55 15.59 1,059 -0.24(-1.49%)
Apr 19, 2024 15.83 15.83 15.83 15.83 113 -0.03(-0.21%)
Apr 18, 2024 15.86 15.86 15.86 15.86 186 +0.02(+0.13%)
Apr 17, 2024 15.84 15.84 15.84 15.84 49 +0.45(+2.91%)
Apr 16, 2024 15.30 15.46 15.28 15.39 1,713 -0.54(-3.38%)
Apr 15, 2024 16.20 16.20 15.93 15.93 4,283 -0.03(-0.19%)
Apr 12, 2024 16.38 16.39 15.91 15.96 2,948 -0.31(-1.90%)
Apr 11, 2024 16.02 16.27 15.94 16.27 972 +0.20(+1.24%)
Apr 10, 2024 16.13 16.18 16.07 16.07 3,633 -0.54(-3.24%)
Apr 09, 2024 16.61 16.61 16.45 16.61 3,337 +0.44(+2.71%)
Apr 08, 2024 16.07 16.17 16.07 16.17 340 +0.29(+1.85%)
Apr 05, 2024 15.66 15.88 15.66 15.88 2,183 +0.05(+0.34%)
Apr 04, 2024 16.05 16.09 15.82 15.82 1,151 +0.04(+0.25%)
Apr 03, 2024 15.44 15.79 15.44 15.78 5,417 +0.30(+1.93%)
Apr 02, 2024 15.36 15.48 15.36 15.48 1,414 +0.28(+1.83%)
Apr 01, 2024 15.22 15.22 15.10 15.20 1,581 +0.23(+1.53%)
Mar 28, 2024 14.83 14.98 14.82 14.98 3,406 +0.36(+2.45%)
Mar 27, 2024 14.60 14.62 14.60 14.62 586 +0.03(+0.24%)
Mar 26, 2024 14.67 14.67 14.58 14.58 385 -0.08(-0.58%)
Mar 25, 2024 14.74 14.84 14.67 14.67 874 -0.18(-1.24%)
Mar 22, 2024 14.90 14.90 14.85 14.85 709 -0.16(-1.03%)
Mar 21, 2024 15.16 15.44 15.01 15.01 3,984 -0.07(-0.46%)
Mar 20, 2024 14.80 15.14 14.77 15.08 6,661 +0.32(+2.16%)
Mar 19, 2024 14.71 14.76 14.71 14.76 1,358 -0.07(-0.47%)
Mar 18, 2024 15.01 15.01 14.83 14.83 2,497 -0.18(-1.20%)
Mar 15, 2024 14.86 15.01 14.82 15.01 4,565 +0.35(+2.38%)
Mar 14, 2024 14.83 14.84 14.62 14.66 2,025 -0.19(-1.28%)
Mar 13, 2024 14.68 14.90 14.68 14.85 4,025 +0.54(+3.76%)
Mar 12, 2024 14.30 14.32 14.30 14.31 439 -0.14(-0.97%)
Mar 11, 2024 14.30 14.52 14.29 14.45 3,749 +0.27(+1.90%)
Mar 08, 2024 14.31 14.32 14.18 14.18 2,083 -0.05(-0.35%)
Mar 07, 2024 14.20 14.23 14.17 14.23 2,827 +0.38(+2.73%)
Mar 06, 2024 13.77 13.94 13.77 13.85 5,370 +0.38(+2.81%)
Mar 05, 2024 13.69 13.69 13.45 13.47 22,572 -0.40(-2.87%)
Mar 04, 2024 13.91 13.97 13.87 13.87 6,014 -0.11(-0.78%)
Mar 01, 2024 13.94 14.06 13.94 13.98 1,638 +0.11(+0.79%)
Feb 29, 2024 13.68 13.88 13.68 13.87 45,724 +0.41(+3.03%)
Feb 28, 2024 13.44 13.51 13.44 13.46 1,656 -0.19(-1.39%)
Feb 27, 2024 13.60 13.68 13.60 13.65 3,424 +0.24(+1.83%)
Feb 26, 2024 13.42 13.44 13.37 13.41 31,016 -0.10(-0.75%)
Feb 23, 2024 13.48 13.51 13.42 13.51 1,622 +0.04(+0.27%)
Feb 22, 2024 13.49 13.49 13.38 13.47 6,882 +0.10(+0.74%)
Feb 21, 2024 13.40 13.71 13.37 13.37 2,448 +0.08(+0.60%)
Feb 20, 2024 13.38 13.38 13.28 13.29 1,576 -0.46(-3.33%)
Feb 16, 2024 13.65 13.80 13.65 13.75 43,149 +0.37(+2.75%)
Feb 15, 2024 13.37 13.38 13.37 13.38 299 +0.26(+1.97%)
Feb 14, 2024 13.10 13.12 13.03 13.12 243 +0.20(+1.54%)
Feb 13, 2024 13.10 13.10 12.92 12.92 3,783 -0.43(-3.25%)
Feb 12, 2024 13.33 13.36 13.32 13.36 2,931 +0.27(+2.09%)
Feb 09, 2024 13.09 13.15 12.98 13.08 949 -0.16(-1.20%)
Feb 08, 2024 13.24 13.24 13.24 13.24 230 -0.01(-0.07%)
Feb 07, 2024 13.21 13.25 13.21 13.25 277 +0.10(+0.76%)
Feb 06, 2024 13.05 13.15 13.05 13.15 199 +0.59(+4.68%)
Feb 05, 2024 12.65 12.65 12.56 12.56 8,762 -0.38(-2.93%)
Feb 02, 2024 12.91 12.97 12.91 12.94 815 -0.35(-2.62%)
Feb 01, 2024 13.29 13.29 13.29 13.29 223 +0.02(+0.17%)
Jan 31, 2024 13.44 13.44 13.27 13.27 433 -0.26(-1.93%)
Jan 30, 2024 13.44 13.53 13.44 13.53 827 -0.11(-0.80%)
Jan 29, 2024 13.56 13.64 13.56 13.64 2,156 -0.10(-0.73%)
Jan 26, 2024 13.77 13.77 13.69 13.74 993 +0.10(+0.77%)
Jan 25, 2024 13.82 13.82 13.59 13.64 1,849 -0.07(-0.54%)
Jan 24, 2024 13.84 13.84 13.65 13.71 647 +0.37(+2.76%)
Jan 23, 2024 13.29 13.34 13.29 13.34 452 +0.30(+2.29%)
Jan 22, 2024 13.04 13.04 13.04 13.04 520 -0.37(-2.75%)
Jan 19, 2024 13.38 13.41 13.32 13.41 969 +0.02(+0.15%)
Jan 18, 2024 13.38 13.39 13.32 13.39 3,129 +0.00(+0.00%)
Jan 17, 2024 13.43 13.43 13.36 13.39 1,961 -0.39(-2.86%)
Jan 16, 2024 13.97 13.97 13.75 13.78 2,686 -0.45(-3.18%)
Jan 12, 2024 14.33 14.37 14.24 14.24 554 -0.04(-0.28%)
Jan 11, 2024 14.26 14.28 14.22 14.28 1,443 +0.11(+0.77%)
Jan 10, 2024 14.18 14.23 14.17 14.17 919 -0.25(-1.73%)
Jan 09, 2024 14.46 14.46 14.37 14.42 1,216 -0.28(-1.90%)
Jan 08, 2024 14.57 14.70 14.57 14.70 1,044 +0.05(+0.34%)
Jan 05, 2024 14.76 14.76 14.60 14.65 2,009 +0.00(+0.00%)
Jan 04, 2024 14.64 14.74 14.64 14.65 545 -0.12(-0.81%)
Jan 03, 2024 14.82 14.91 14.72 14.77 1,535 -0.37(-2.44%)
Jan 02, 2024 15.22 15.22 15.13 15.13 878 -0.19(-1.24%)
Dec 29, 2023 15.34 15.34 15.32 15.33 484 -0.04(-0.25%)
Dec 28, 2023 15.45 15.58 15.32 15.36 3,027 +0.03(+0.23%)
Dec 27, 2023 15.35 15.35 15.33 15.33 428 +0.24(+1.57%)
Dec 26, 2023 15.09 15.18 15.09 15.09 948 +0.00(+0.00%)
Dec 22, 2023 15.06 15.13 14.99 15.09 3,085 +0.27(+1.80%)
Dec 21, 2023 14.74 14.83 14.73 14.83 1,863 +0.30(+2.04%)
Dec 20, 2023 14.82 14.82 14.48 14.53 1,778 -0.39(-2.58%)
Dec 19, 2023 14.93 14.93 14.84 14.91 585 +0.31(+2.10%)
Dec 18, 2023 14.68 14.68 14.61 14.61 864 +0.00(+0.00%)
Dec 15, 2023 14.54 14.65 14.53 14.61 1,190 +0.01(+0.07%)
Dec 14, 2023 14.44 14.60 14.40 14.60 864 +0.64(+4.59%)
Dec 13, 2023 13.59 14.01 13.59 13.96 3,203 +0.31(+2.26%)
Dec 12, 2023 13.71 13.72 13.63 13.65 775 -0.20(-1.43%)
Dec 11, 2023 13.87 13.93 13.84 13.85 1,946 -0.07(-0.50%)
Dec 08, 2023 13.90 13.92 13.88 13.92 3,624 -0.13(-0.91%)
Dec 07, 2023 14.02 14.04 14.02 14.04 802 +0.24(+1.72%)
Dec 06, 2023 13.86 13.86 13.77 13.81 5,575 +0.29(+2.12%)
Dec 05, 2023 13.54 13.54 13.52 13.52 1,678 -0.38(-2.70%)
Dec 04, 2023 14.03 14.03 13.90 13.90 1,357 -0.50(-3.50%)
Dec 01, 2023 14.03 14.40 14.03 14.40 6,129 +0.46(+3.33%)
Nov 30, 2023 13.92 13.94 13.92 13.94 317 -0.16(-1.12%)
Nov 29, 2023 14.19 14.19 14.09 14.09 412 -0.04(-0.28%)
Nov 28, 2023 14.19 14.19 14.07 14.13 681 +0.12(+0.85%)
Nov 27, 2023 14.07 14.11 14.02 14.02 1,324 -0.32(-2.21%)
Nov 24, 2023 14.28 14.34 14.27 14.33 2,475 +0.10(+0.73%)
Nov 22, 2023 14.15 14.26 14.14 14.23 2,796 -0.21(-1.47%)
Nov 21, 2023 14.54 14.54 14.25 14.44 10,291 -0.10(-0.68%)
Nov 20, 2023 14.48 14.66 14.48 14.54 1,326 +0.09(+0.62%)
Nov 17, 2023 14.35 14.46 14.35 14.45 1,516 +0.30(+2.09%)
Nov 16, 2023 14.16 14.16 14.15 14.15 458 -0.45(-3.11%)
Nov 15, 2023 14.63 14.73 14.60 14.61 1,330 +0.20(+1.41%)
Nov 14, 2023 14.30 14.45 14.30 14.41 1,969 +0.52(+3.74%)
Nov 13, 2023 13.84 13.89 13.84 13.89 539 +0.13(+0.93%)
Nov 10, 2023 13.67 13.80 13.67 13.76 1,658 -0.18(-1.28%)
Nov 09, 2023 14.08 14.08 13.94 13.94 601 -0.11(-0.77%)
Nov 08, 2023 14.09 14.09 13.93 14.04 3,807 -0.18(-1.29%)
Nov 07, 2023 14.23 14.23 14.23 14.23 9 -0.21(-1.47%)
Nov 06, 2023 14.62 14.62 14.44 14.44 944 -0.10(-0.68%)
Nov 03, 2023 14.42 14.54 14.40 14.54 1,679 +0.39(+2.72%)
Nov 02, 2023 14.13 14.17 14.13 14.15 5,572 +0.14(+0.99%)
Nov 01, 2023 13.97 14.02 13.85 14.02 5,898 -0.06(-0.42%)
Oct 31, 2023 14.06 14.07 13.99 14.07 4,378 -0.20(-1.38%)
Oct 30, 2023 14.53 14.53 14.22 14.27 1,410 -0.03(-0.21%)
Oct 27, 2023 14.50 15.52 13.62 14.30 77,961 -0.08(-0.54%)
Oct 26, 2023 14.29 14.41 14.29 14.38 274 +0.11(+0.80%)
Oct 25, 2023 14.38 14.38 14.27 14.27 1,287 -0.25(-1.74%)
Oct 24, 2023 14.46 14.52 14.46 14.52 974 +0.38(+2.66%)
Oct 23, 2023 14.22 14.22 14.13 14.14 1,056 -0.32(-2.19%)
Oct 20, 2023 14.45 14.48 14.45 14.46 857 -0.19(-1.28%)
Oct 19, 2023 14.68 14.83 14.65 14.65 1,170 -0.33(-2.21%)
Oct 18, 2023 14.99 14.99 14.91 14.98 2,428 -0.51(-3.29%)
Oct 17, 2023 15.59 15.62 15.49 15.49 830 -0.12(-0.76%)
Oct 16, 2023 15.31 15.66 15.36 15.61 10,879 +0.26(+1.67%)
Oct 13, 2023 15.50 15.50 15.26 15.35 2,987 -0.07(-0.45%)
Oct 12, 2023 15.66 15.66 15.28 15.42 1,611 -0.01(-0.06%)
Oct 11, 2023 15.58 15.58 15.43 15.43 4,150 -0.11(-0.73%)
Oct 10, 2023 15.36 15.62 15.36 15.54 4,406 +0.40(+2.65%)
Oct 09, 2023 14.99 15.17 14.97 15.14 2,983 +0.13(+0.86%)
Oct 06, 2023 14.62 15.01 14.60 15.01 3,965 +0.38(+2.57%)
Oct 05, 2023 14.69 14.77 14.60 14.64 5,422 -0.18(-1.20%)
Oct 04, 2023 14.86 14.86 14.68 14.82 4,016 -0.13(-0.86%)
Oct 03, 2023 15.10 15.12 14.91 14.94 5,313 -0.48(-3.11%)
Oct 02, 2023 15.68 15.68 15.21 15.42 8,163 -0.43(-2.71%)
Sep 29, 2023 15.86 15.86 15.85 15.85 230 +0.03(+0.19%)
Sep 28, 2023 15.69 15.82 15.69 15.82 353 +0.41(+2.63%)
Sep 27, 2023 15.45 15.45 15.42 15.42 989 -0.11(-0.70%)
Sep 26, 2023 15.67 15.67 15.46 15.53 639 -0.19(-1.20%)
Sep 25, 2023 15.69 15.72 15.72 15.72 877 -0.16(-1.03%)
Sep 22, 2023 16.07 16.10 15.84 15.88 3,004 +0.11(+0.72%)
Sep 21, 2023 15.83 15.85 15.76 15.76 1,822 -0.45(-2.77%)
Sep 20, 2023 16.52 16.52 16.21 16.21 643 -0.06(-0.40%)
Sep 19, 2023 16.47 16.50 16.28 16.28 3,313 -0.32(-1.91%)
Sep 18, 2023 16.54 16.59 16.49 16.59 1,802 -0.13(-0.76%)
Sep 15, 2023 16.72 16.72 16.72 16.72 101 -0.01(-0.06%)
Sep 14, 2023 16.54 16.73 16.54 16.73 1,399 +0.43(+2.62%)
Sep 13, 2023 16.33 16.44 16.27 16.31 1,727 -0.07(-0.43%)
Sep 12, 2023 16.46 16.53 16.38 16.38 1,249 -0.24(-1.43%)
Sep 11, 2023 16.63 16.63 16.55 16.61 1,417 +0.41(+2.50%)
Sep 08, 2023 16.21 16.21 16.21 16.21 304 -0.08(-0.49%)
Sep 07, 2023 16.29 16.29 16.27 16.29 1,277 -0.34(-2.02%)
Sep 06, 2023 16.72 16.72 16.62 16.62 1,064 -0.20(-1.17%)
Sep 05, 2023 16.94 16.94 16.72 16.82 6,944 -0.05(-0.29%)
Sep 01, 2023 16.88 16.96 16.85 16.87 5,685 +0.06(+0.35%)
Aug 31, 2023 16.86 16.86 16.27 16.81 264,537 +0.04(+0.24%)
Aug 30, 2023 16.77 16.77 16.77 16.77 326 -0.18(-1.05%)
Aug 29, 2023 16.78 16.95 16.78 16.95 732 +0.43(+2.63%)
Aug 28, 2023 16.46 16.56 16.46 16.52 23,500 +0.13(+0.78%)
Aug 25, 2023 16.36 16.39 16.32 16.39 1,394 +0.08(+0.49%)
Aug 24, 2023 16.40 16.40 16.31 16.31 1,287 -0.33(-1.96%)
Aug 23, 2023 16.63 16.63 16.63 16.63 137 +0.18(+1.08%)
Aug 22, 2023 16.57 16.57 16.46 16.46 495 -0.01(-0.06%)
Aug 21, 2023 16.41 16.50 16.33 16.47 2,508 +0.08(+0.48%)
Aug 18, 2023 16.29 16.39 16.29 16.39 676 -0.09(-0.54%)
Aug 17, 2023 16.69 16.69 16.48 16.48 845 -0.07(-0.42%)
Aug 16, 2023 16.58 16.58 16.52 16.55 1,274 -0.13(-0.77%)
Aug 15, 2023 16.90 16.90 16.67 16.67 1,249 -0.60(-3.49%)
Aug 14, 2023 17.11 17.28 17.11 17.28 1,447 -0.18(-1.02%)
Aug 11, 2023 17.53 17.53 17.45 17.45 905 -0.42(-2.32%)
Aug 10, 2023 17.87 17.87 17.87 17.87 94 +0.06(+0.33%)
Aug 09, 2023 17.79 17.88 17.74 17.81 1,523 -0.03(-0.17%)
Aug 08, 2023 17.84 17.84 17.84 17.84 214 -0.40(-2.17%)
Aug 07, 2023 18.07 18.24 18.07 18.24 703 +0.10(+0.54%)
Aug 04, 2023 18.39 18.39 18.14 18.14 454 +0.00(+0.00%)
Aug 03, 2023 18.18 18.28 18.04 18.14 1,810 -0.06(-0.33%)
Aug 02, 2023 18.14 18.20 18.04 18.20 1,330 -0.38(-2.02%)
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.