Get the Stockscreener App
14.46
2.52%
0.355
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 January 06, 2025, is $14.46.
- 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 17.71% to $14.46 now.
- The 52-week high stock price for DMAT is $17.82, representing a 23.28% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DMAT is $12.28, indicating a -15.05% 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $14.55 | $14.41 | $0.144 | 2,837.0 | +2.52% |
| Jan 03, 2025 | $14.18 | $14.10 | $0.08 | 4,256.0 | +0.00% |
| Jan 02, 2025 | $14.21 | $14.06 | $0.15 | 2,662.0 | -0.21% |
| Dec 31, 2024 | $14.19 | $14.13 | $0.0556 | 848.0 | -1.26% |
| Dec 30, 2024 | $14.41 | $14.28 | $0.1321 | 1,463.0 | -1.58% |
| Dec 27, 2024 | $14.54 | $14.49 | $0.05 | 303.0 | -0.68% |
| Dec 26, 2024 | $14.64 | $14.59 | $0.0541 | 879.0 | +0.34% |
| Dec 24, 2024 | $14.59 | $14.46 | $0.13 | 864.0 | +1.18% |
| Dec 23, 2024 | $14.42 | $14.34 | $0.08 | 1,562.0 | -0.19% |
| Dec 20, 2024 | $14.53 | $14.45 | $0.0829 | 2,640.0 | +0.78% |
| Dec 19, 2024 | $14.43 | $14.32 | $0.1091 | 1,870.0 | +0.31% |
| Dec 18, 2024 | $14.85 | $14.29 | $0.56 | 3,967.0 | -4.80% |
| Dec 17, 2024 | $15.01 | $14.88 | $0.13 | 572.0 | +0.00% |
| Dec 16, 2024 | $15.10 | $15.01 | $0.0875 | 4,341.0 | -1.57% |
| Dec 13, 2024 | $15.29 | $15.25 | $0.0391 | 343.0 | -1.74% |
| Dec 12, 2024 | $15.56 | $15.52 | $0.04 | 390.0 | -1.34% |
| Dec 11, 2024 | $15.73 | $15.71 | $0.021 | 727.0 | +0.00% |
| Dec 10, 2024 | $15.84 | $15.73 | $0.1054 | 1,071.0 | -3.44% |
| Dec 09, 2024 | $16.55 | $16.27 | $0.2794 | 15,087.0 | +4.32% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $14.55 | $14.06 | $0.494 | 9,755.0 | +2.30% |
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% |
0.09%
1.07%
Cap:
|
Volume (24h):