Get the Stockscreener App
21.72
0.23%
-0.0509
After Hours:
21.74
0.02
+0.09%
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 September 18, 2025, is $21.72.
- Global X Disruptive Materials Etf all-time high stock price is $22.28, occurred on September 15, 2025.
- The lowest Global X Disruptive Materials Etf stock price recorded was $12.05 on April 08, 2025. Since then, Global X Disruptive Materials Etf's stock price has risen over 80.25% to $21.72 now.
- The 52-week high stock price for DMAT is $22.28, representing a 2.58% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for DMAT is $12.05, indicating a -44.52% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $21.79 | $21.14 | $0.65 | 15,685.0 | -0.23% |
| Sep 17, 2025 | $22.03 | $21.77 | $0.2573 | 3,175.0 | -0.39% |
| Sep 16, 2025 | $22.03 | $21.76 | $0.27 | 7,963.0 | -0.61% |
| Sep 15, 2025 | $22.28 | $21.83 | $0.45 | 6,841.0 | +1.39% |
| Sep 12, 2025 | $21.77 | $21.56 | $0.2099 | 4,448.0 | +0.61% |
| Sep 11, 2025 | $21.64 | $21.43 | $0.208 | 5,162.0 | +2.17% |
| Sep 10, 2025 | $22.10 | $21.10 | $1.00 | 9,771.0 | -1.10% |
| Sep 09, 2025 | $22.00 | $21.32 | $0.68 | 9,688.0 | -1.76% |
| Sep 08, 2025 | $21.78 | $21.56 | $0.2176 | 8,571.0 | +1.94% |
| Sep 05, 2025 | $21.56 | $20.67 | $0.89 | 5,390.0 | +3.35% |
| Sep 04, 2025 | $21.62 | $20.44 | $1.18 | 8,098.0 | -2.44% |
| Sep 03, 2025 | $21.39 | $20.91 | $0.48 | 11,061.0 | +1.54% |
| Sep 02, 2025 | $20.87 | $20.48 | $0.3929 | 21,060.0 | -0.10% |
| Aug 29, 2025 | $20.93 | $20.66 | $0.27 | 6,858.0 | +1.91% |
| Aug 28, 2025 | $20.56 | $20.35 | $0.21 | 3,320.0 | +0.54% |
| Aug 27, 2025 | $20.33 | $20.12 | $0.21 | 5,393.0 | +0.57% |
| Aug 26, 2025 | $20.49 | $20.21 | $0.28 | 5,710.0 | -1.44% |
| Aug 25, 2025 | $20.61 | $20.32 | $0.295 | 3,825.0 | +1.46% |
| Aug 22, 2025 | $20.25 | $20.08 | $0.1678 | 4,445.0 | +2.41% |
| Aug 21, 2025 | $19.76 | $19.51 | $0.2499 | 4,109.0 | +1.78% |
| Aug 20, 2025 | $19.45 | $19.29 | $0.1599 | 5,013.0 | -0.87% |
| Aug 19, 2025 | $19.92 | $19.53 | $0.39 | 6,087.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $22.28 | $20.44 | $1.84 | 132,598.0 | +4.27% |
| Aug, 2025 | $20.93 | $17.83 | $3.10 | 86,882.0 | +16.74% |
| Jul, 2025 | $19.39 | $16.46 | $2.93 | 115,781.0 | +8.15% |
| Jun, 2025 | $17.20 | $14.96 | $2.24 | 60,990.0 | +10.21% |
| May, 2025 | $15.39 | $14.10 | $1.29 | 14,294.0 | +6.32% |
| Apr, 2025 | $14.84 | $12.05 | $2.79 | 62,403.0 | -2.56% |
| Mar, 2025 | $16.05 | $14.41 | $1.64 | 208,794.0 | +0.70% |
| Feb, 2025 | $15.26 | $14.23 | $1.03 | 35,343.0 | -0.69% |
| 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% |
0.34%
Cap:
|
Volume (24h):