Get the Stockscreener App
18.26
2.07%
0.3706
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 August 04, 2025, is $18.26.
- Global X Disruptive Materials Etf all-time high stock price is $19.39, occurred on July 24, 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 51.54% to $18.26 now.
- The 52-week high stock price for DMAT is $19.39, representing a 6.19% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for DMAT is $12.05, indicating a -34.01% 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 |
|---|---|---|---|---|---|
| Aug 04, 2025 | $18.26 | $18.07 | $0.19 | 6,429.0 | +2.07% |
| Aug 01, 2025 | $17.92 | $17.83 | $0.094 | 1,882.0 | +0.26% |
| Jul 31, 2025 | $17.97 | $17.57 | $0.405 | 5,520.0 | -3.13% |
| Jul 30, 2025 | $18.82 | $18.36 | $0.46 | 3,447.0 | -2.75% |
| Jul 29, 2025 | $19.00 | $18.87 | $0.129 | 5,153.0 | -0.57% |
| Jul 28, 2025 | $19.21 | $18.92 | $0.29 | 6,590.0 | -1.10% |
| Jul 25, 2025 | $19.32 | $19.18 | $0.14 | 5,289.0 | -0.36% |
| Jul 24, 2025 | $19.39 | $19.25 | $0.14 | 8,121.0 | +1.31% |
| Jul 23, 2025 | $19.09 | $19.08 | $0.0138 | 550.0 | +0.47% |
| Jul 22, 2025 | $19.05 | $18.82 | $0.235 | 2,539.0 | +2.05% |
| Jul 21, 2025 | $18.90 | $18.52 | $0.38 | 16,464.0 | +1.92% |
| Jul 18, 2025 | $18.30 | $18.16 | $0.1445 | 2,997.0 | +2.78% |
| Jul 17, 2025 | $17.84 | $17.53 | $0.315 | 8,659.0 | +1.19% |
| Jul 16, 2025 | $17.59 | $17.46 | $0.13 | 2,970.0 | -0.07% |
| Jul 15, 2025 | $17.75 | $17.57 | $0.18 | 4,835.0 | -0.23% |
| Jul 14, 2025 | $17.70 | $17.61 | $0.09 | 2,640.0 | -0.11% |
| Jul 11, 2025 | $17.85 | $17.42 | $0.4302 | 7,021.0 | +2.98% |
| Jul 10, 2025 | $17.41 | $17.10 | $0.31 | 2,125.0 | +1.60% |
| Jul 09, 2025 | $16.89 | $16.75 | $0.14 | 10,849.0 | -1.81% |
| Jul 08, 2025 | $17.85 | $16.73 | $1.12 | 4,028.0 | +3.09% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $18.26 | $17.83 | $0.4341 | 8,311.0 | +2.33% |
| 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% |
0.64%
Cap:
|
Volume (24h):