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 (%)
Aug 31, 2022 19.16 19.16 19.01 19.01 951 -0.16(-0.81%)
Aug 30, 2022 19.65 19.65 19.05 19.16 1,559 -0.66(-3.33%)
Aug 29, 2022 19.86 19.91 19.80 19.82 822 -0.12(-0.58%)
Aug 26, 2022 20.44 20.60 19.93 19.94 4,347 -0.41(-1.99%)
Aug 25, 2022 20.09 20.37 20.09 20.35 1,531 +0.35(+1.74%)
Aug 24, 2022 20.07 20.07 19.97 20.00 830 +0.01(+0.06%)
Aug 23, 2022 19.90 19.98 19.90 19.98 549 +0.47(+2.40%)
Aug 22, 2022 19.49 19.57 19.49 19.52 637 -0.00(-0.02%)
Aug 19, 2022 19.85 19.85 19.52 19.52 1,834 -0.61(-3.04%)
Aug 18, 2022 20.11 20.13 20.11 20.13 643 +0.07(+0.37%)
Aug 17, 2022 20.24 20.24 19.88 20.06 2,200 -0.50(-2.44%)
Aug 16, 2022 20.44 20.56 20.44 20.56 2,241 +0.11(+0.53%)
Aug 15, 2022 20.38 20.58 20.38 20.45 785 -0.23(-1.13%)
Aug 12, 2022 20.44 20.69 20.44 20.69 778 +0.15(+0.74%)
Aug 11, 2022 20.84 20.84 20.54 20.54 770 +0.09(+0.45%)
Aug 10, 2022 20.37 20.52 20.37 20.44 338 +0.56(+2.80%)
Aug 09, 2022 20.00 20.00 19.89 19.89 357 -0.08(-0.39%)
Aug 08, 2022 19.83 20.07 19.83 19.97 2,115 +0.52(+2.67%)
Aug 05, 2022 19.12 19.45 19.12 19.45 2,732 +0.29(+1.49%)
Aug 04, 2022 19.11 19.16 19.11 19.16 789 +0.01(+0.05%)
Aug 03, 2022 18.89 19.15 18.59 19.15 1,053 +0.12(+0.61%)
Aug 02, 2022 19.23 19.31 19.03 19.03 2,159 -0.60(-3.03%)
Aug 01, 2022 19.69 19.69 19.52 19.63 933 -0.02(-0.10%)
Jul 29, 2022 19.52 19.65 19.52 19.65 550 +0.35(+1.81%)
Jul 28, 2022 19.32 19.32 19.30 19.30 262 +0.24(+1.24%)
Jul 27, 2022 18.74 19.06 18.74 19.06 614 +0.46(+2.46%)
Jul 26, 2022 18.60 18.60 18.60 18.60 205 -0.11(-0.58%)
Jul 25, 2022 18.45 18.71 18.45 18.71 733 +0.22(+1.17%)
Jul 22, 2022 18.80 18.87 18.50 18.50 1,214 -0.20(-1.04%)
Jul 21, 2022 18.69 18.69 18.69 18.69 472 +0.07(+0.39%)
Jul 20, 2022 18.62 18.62 18.62 18.62 602 -0.02(-0.13%)
Jul 19, 2022 18.66 18.66 18.64 18.64 736 +0.49(+2.69%)
Jul 18, 2022 18.23 18.23 18.15 18.15 201 +0.35(+1.97%)
Jul 15, 2022 17.88 17.88 17.76 17.80 672 -0.13(-0.73%)
Jul 14, 2022 18.00 18.00 17.80 17.93 1,986 -0.27(-1.51%)
Jul 13, 2022 18.21 18.26 18.21 18.21 2,366 -0.05(-0.30%)
Jul 12, 2022 18.39 18.50 18.20 18.26 1,082 -0.33(-1.78%)
Jul 11, 2022 18.78 18.78 18.59 18.59 1,479 -0.87(-4.48%)
Jul 08, 2022 19.52 19.53 19.47 19.47 1,202 +0.09(+0.47%)
Jul 07, 2022 19.06 19.50 19.02 19.37 2,918 +0.60(+3.17%)
Jul 06, 2022 18.79 18.79 18.65 18.78 1,092 -0.28(-1.48%)
Jul 05, 2022 19.08 19.09 18.80 19.06 2,430 -0.50(-2.54%)
Jul 01, 2022 19.49 19.56 19.49 19.56 527 -0.08(-0.42%)
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%)
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.