Get the Stockscreener App
15.08
0.27%
0.04
After Hours:
15.08
Global X Disruptive Materials Etf Stock (DMAT) Price History
The historical daily chart and data for Global X Disruptive Materials Etf stock (DMAT), show that the latest closing stock price as of February 07, 2025, is $15.08.
- Global X Disruptive Materials Etf all-time high stock price is $17.82, occurred on May 20, 2024.
- The lowest Global X Disruptive Materials Etf stock price recorded was $12.28 on September 06, 2024. Since then, Global X Disruptive Materials Etf's stock price has risen over 22.80% to $15.08 now.
- The 52-week high stock price for DMAT is $17.82, representing a 18.17% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DMAT is $12.28, indicating a -18.57% decrease from the current share price, occurred on September 06, 2024.
The table below shows more information about DMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $15.16 | $15.07 | $0.09 | 986.0 | +0.27% |
| Feb 06, 2025 | $15.06 | $14.91 | $0.15 | 12,477.0 | +1.90% |
| Feb 05, 2025 | $14.76 | $14.76 | $0.00 | 75.00 | +0.75% |
| Feb 04, 2025 | $14.67 | $14.65 | $0.0234 | 250.0 | +1.91% |
| Feb 03, 2025 | $14.43 | $14.23 | $0.197 | 3,730.0 | -0.52% |
| Jan 31, 2025 | $14.45 | $14.45 | $0.00 | 271.0 | -0.96% |
| Jan 30, 2025 | $14.59 | $14.57 | $0.02 | 805.0 | +0.79% |
| Jan 29, 2025 | $14.47 | $14.47 | $0.005 | 255.0 | +1.01% |
| Jan 28, 2025 | $14.35 | $14.33 | $0.0151 | 577.0 | -1.65% |
| Jan 27, 2025 | $14.62 | $14.46 | $0.1599 | 4,513.0 | -2.21% |
| Jan 24, 2025 | $14.90 | $14.85 | $0.046 | 664.0 | +0.81% |
| Jan 23, 2025 | $14.80 | $14.65 | $0.15 | 7,724.0 | -0.20% |
| Jan 22, 2025 | $15.00 | $14.81 | $0.19 | 5,214.0 | -1.33% |
| Jan 21, 2025 | $15.01 | $15.01 | $0.00 | 215.0 | +0.20% |
| Jan 17, 2025 | $15.07 | $14.93 | $0.14 | 2,737.0 | +1.22% |
| Jan 16, 2025 | $14.83 | $14.80 | $0.03 | 656.0 | -0.20% |
| Jan 15, 2025 | $14.83 | $14.83 | $0.00 | 106.0 | +1.09% |
| Jan 14, 2025 | $14.73 | $14.64 | $0.0899 | 518.0 | +1.03% |
| Jan 13, 2025 | $14.52 | $14.42 | $0.10 | 630.0 | +1.15% |
| Jan 10, 2025 | $14.36 | $14.35 | $0.005 | 567.0 | -1.27% |
| Jan 08, 2025 | $14.54 | $14.40 | $0.14 | 390.0 | -0.07% |
Global X Disruptive Materials Etf Stock (DMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Disruptive Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Disruptive Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Disruptive Materials Etf Stock (DMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.16 | $14.23 | $0.93 | 18,504.0 | +4.36% |
| Jan, 2025 | $15.07 | $14.06 | $1.01 | 36,117.0 | +2.26% |
Global X Disruptive Materials Etf Stock (DMAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.55 | $14.28 | $2.27 | 63,767.0 | -9.46% |
| Nov, 2024 | $17.50 | $15.42 | $2.08 | 34,660.0 | -2.08% |
| Oct, 2024 | $17.45 | $15.51 | $1.94 | 87,840.0 | +1.35% |
| Sep, 2024 | $16.07 | $12.28 | $3.79 | 56,412.0 | +15.82% |
| Aug, 2024 | $14.17 | $13.13 | $1.04 | 21,430.0 | -4.91% |
| Jul, 2024 | $15.52 | $13.93 | $1.59 | 30,055.0 | -2.26% |
| Jun, 2024 | $16.16 | $14.70 | $1.46 | 62,316.0 | -9.73% |
| May, 2024 | $17.82 | $16.08 | $1.74 | 46,985.0 | +2.12% |
| Apr, 2024 | $16.68 | $15.16 | $1.52 | 34,773.0 | +6.79% |
| Mar, 2024 | $15.50 | $13.50 | $2.00 | 75,501.0 | +7.97% |
| Feb, 2024 | $13.93 | $12.61 | $1.32 | 155,653.0 | +4.52% |
| Jan, 2024 | $15.28 | $13.09 | $2.19 | 26,679.0 | -13.42% |
Global X Disruptive Materials Etf Stock (DMAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.64 | $13.68 | $1.96 | 39,776.0 | +9.09% |
| Nov, 2023 | $14.90 | $13.83 | $1.07 | 45,194.0 | -0.98% |
| Oct, 2023 | $15.86 | $13.78 | $2.08 | 144,828.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):