Get the Stockscreener App
26.44
0.78%
0.2052
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 December 18, 2025, is $26.44.
- Global X Disruptive Materials Etf all-time high stock price is $27.11, occurred on October 13, 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 119.42% to $26.44 now.
- The 52-week high stock price for DMAT is $27.11, representing a 2.53% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for DMAT is $12.05, indicating a -54.43% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $26.54 | $26.18 | $0.354 | 9,538.0 | +0.78% |
| Dec 17, 2025 | $26.50 | $26.11 | $0.395 | 11,121.0 | +2.10% |
| Dec 16, 2025 | $25.88 | $25.68 | $0.20 | 4,849.0 | -0.91% |
| Dec 15, 2025 | $26.20 | $25.86 | $0.34 | 9,446.0 | -0.46% |
| Dec 12, 2025 | $26.57 | $25.78 | $0.79 | 9,989.0 | -1.03% |
| Dec 11, 2025 | $26.70 | $25.90 | $0.795 | 14,420.0 | +1.06% |
| Dec 10, 2025 | $26.05 | $25.65 | $0.3969 | 9,859.0 | +1.54% |
| Dec 09, 2025 | $26.03 | $25.39 | $0.6418 | 14,259.0 | -0.70% |
| Dec 08, 2025 | $26.02 | $25.76 | $0.26 | 19,446.0 | -0.26% |
| Dec 05, 2025 | $26.50 | $25.81 | $0.6899 | 36,422.0 | +1.67% |
| Dec 04, 2025 | $26.01 | $25.29 | $0.7159 | 44,600.0 | -0.14% |
| Dec 03, 2025 | $25.51 | $25.20 | $0.31 | 16,425.0 | +1.27% |
| Dec 02, 2025 | $25.45 | $25.05 | $0.40 | 9,543.0 | -0.94% |
| Dec 01, 2025 | $25.56 | $25.37 | $0.1939 | 7,243.0 | +0.91% |
| Nov 28, 2025 | $25.27 | $25.08 | $0.1916 | 1,641.0 | +2.26% |
| Nov 26, 2025 | $25.17 | $24.46 | $0.708 | 14,686.0 | +1.88% |
| Nov 25, 2025 | $24.23 | $23.95 | $0.2816 | 1,174.0 | +1.49% |
| Nov 24, 2025 | $23.83 | $23.51 | $0.3246 | 7,705.0 | +1.88% |
| Nov 21, 2025 | $23.50 | $22.87 | $0.63 | 6,270.0 | -1.65% |
| Nov 20, 2025 | $24.78 | $23.73 | $1.05 | 6,293.0 | -3.25% |
| Nov 19, 2025 | $24.83 | $24.40 | $0.4299 | 8,668.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $26.70 | $25.05 | $1.64 | 226,698.0 | +4.92% |
| Nov, 2025 | $25.27 | $22.62 | $2.64 | 187,087.0 | +3.49% |
| Oct, 2025 | $27.11 | $23.39 | $3.72 | 464,213.0 | +0.47% |
| Sep, 2025 | $24.30 | $20.44 | $3.86 | 201,702.0 | +16.35% |
| 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% |
0.06%
1.34%
Cap:
|
Volume (24h):