Stockscreener 앱 받기
21.74
0.16%
-0.0351
시간 외 거래:
21.31
-0.4258
-1.96%
Global X Disruptive Materials Etf 주식 (DMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $21.79 | $21.14 | $0.65 | 15,688.0 | -0.16% |
| 2025-09-17 | $22.03 | $21.77 | $0.2573 | 3,175.0 | -0.39% |
| 2025-09-16 | $22.03 | $21.76 | $0.27 | 7,963.0 | -0.61% |
| 2025-09-15 | $22.28 | $21.83 | $0.45 | 6,841.0 | +1.39% |
| 2025-09-12 | $21.77 | $21.56 | $0.2099 | 4,448.0 | +0.61% |
| 2025-09-11 | $21.64 | $21.43 | $0.208 | 5,162.0 | +2.17% |
| 2025-09-10 | $22.10 | $21.10 | $1.00 | 9,771.0 | -1.10% |
| 2025-09-09 | $22.00 | $21.32 | $0.68 | 9,688.0 | -1.76% |
| 2025-09-08 | $21.78 | $21.56 | $0.2176 | 8,571.0 | +1.94% |
| 2025-09-05 | $21.56 | $20.67 | $0.89 | 5,390.0 | +3.35% |
| 2025-09-04 | $21.62 | $20.44 | $1.18 | 8,098.0 | -2.44% |
| 2025-09-03 | $21.39 | $20.91 | $0.48 | 11,061.0 | +1.54% |
| 2025-09-02 | $20.87 | $20.48 | $0.3929 | 21,060.0 | -0.10% |
| 2025-08-29 | $20.93 | $20.66 | $0.27 | 6,858.0 | +1.91% |
| 2025-08-28 | $20.56 | $20.35 | $0.21 | 3,320.0 | +0.54% |
| 2025-08-27 | $20.33 | $20.12 | $0.21 | 5,393.0 | +0.57% |
| 2025-08-26 | $20.49 | $20.21 | $0.28 | 5,710.0 | -1.44% |
| 2025-08-25 | $20.61 | $20.32 | $0.295 | 3,825.0 | +1.46% |
| 2025-08-22 | $20.25 | $20.08 | $0.1678 | 4,445.0 | +2.41% |
| 2025-08-21 | $19.76 | $19.51 | $0.2499 | 4,109.0 | +1.78% |
| 2025-08-20 | $19.45 | $19.29 | $0.1599 | 5,013.0 | -0.87% |
| 2025-08-19 | $19.92 | $19.53 | $0.39 | 6,087.0 | -1.63% |
Global X Disruptive Materials Etf 주식 (DMAT) 연도별 가격 이력
이 심층 분석에서는 Global X Disruptive Materials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Disruptive Materials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Disruptive Materials Etf 주식 (DMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.28 | $20.44 | $1.84 | 132,604.0 | +4.35% |
| 2025-08 | $20.93 | $17.83 | $3.10 | 86,882.0 | +16.74% |
| 2025-07 | $19.39 | $16.46 | $2.93 | 115,781.0 | +8.15% |
| 2025-06 | $17.20 | $14.96 | $2.24 | 60,990.0 | +10.21% |
| 2025-05 | $15.39 | $14.10 | $1.29 | 14,294.0 | +6.32% |
| 2025-04 | $14.84 | $12.05 | $2.79 | 62,403.0 | -2.56% |
| 2025-03 | $16.05 | $14.41 | $1.64 | 208,794.0 | +0.70% |
| 2025-02 | $15.26 | $14.23 | $1.03 | 35,343.0 | -0.69% |
| 2025-01 | $15.07 | $14.06 | $1.01 | 36,117.0 | +2.26% |
Global X Disruptive Materials Etf 주식 (DMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.55 | $14.28 | $2.27 | 63,767.0 | -9.46% |
| 2024-11 | $17.50 | $15.42 | $2.08 | 34,660.0 | -2.08% |
| 2024-10 | $17.45 | $15.51 | $1.94 | 87,840.0 | +1.35% |
| 2024-09 | $16.07 | $12.28 | $3.79 | 56,412.0 | +15.82% |
| 2024-08 | $14.17 | $13.13 | $1.04 | 21,430.0 | -4.91% |
| 2024-07 | $15.52 | $13.93 | $1.59 | 30,055.0 | -2.26% |
| 2024-06 | $16.16 | $14.70 | $1.46 | 62,316.0 | -9.73% |
| 2024-05 | $17.82 | $16.08 | $1.74 | 46,985.0 | +2.12% |
| 2024-04 | $16.68 | $15.16 | $1.52 | 34,773.0 | +6.79% |
| 2024-03 | $15.50 | $13.50 | $2.00 | 75,501.0 | +7.97% |
| 2024-02 | $13.93 | $12.61 | $1.32 | 155,653.0 | +4.52% |
| 2024-01 | $15.28 | $13.09 | $2.19 | 26,679.0 | -13.42% |
Global X Disruptive Materials Etf 주식 (DMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.64 | $13.68 | $1.96 | 39,776.0 | +9.09% |
| 2023-11 | $14.90 | $13.83 | $1.07 | 45,194.0 | -0.98% |
| 2023-10 | $15.86 | $13.78 | $2.08 | 144,828.0 | +0.00% |
0.35%
자본화:
|
볼륨(24시간):