Get the Stockscreener App
15.76
1.38%
-0.22
After Hours:
15.75
-0.010
-0.06%
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 November 22, 2024, is $15.76.
- 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 28.34% to $15.76 now.
- The 52-week high stock price for DMAT is $17.82, representing a 13.07% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DMAT is $12.28, indicating a -22.08% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $15.76 | $15.73 | $0.03 | 591.0 | -1.38% |
| Nov 21, 2024 | $15.98 | $15.87 | $0.11 | 308.0 | +0.19% |
| Nov 20, 2024 | $15.95 | $15.95 | $0.00 | 26.00 | -0.56% |
| Nov 19, 2024 | $16.07 | $15.97 | $0.10 | 2,673.0 | +1.26% |
| Nov 18, 2024 | $15.84 | $15.72 | $0.12 | 545.0 | +1.28% |
| Nov 15, 2024 | $15.82 | $15.63 | $0.1894 | 2,638.0 | -1.01% |
| Nov 14, 2024 | $15.97 | $15.80 | $0.17 | 1,125.0 | -2.47% |
| Nov 13, 2024 | $16.30 | $16.20 | $0.10 | 1,307.0 | -0.55% |
| Nov 12, 2024 | $16.29 | $16.25 | $0.045 | 990.0 | -2.63% |
| Nov 11, 2024 | $16.75 | $16.68 | $0.0686 | 1,016.0 | +1.27% |
| Nov 08, 2024 | $16.77 | $16.47 | $0.30 | 2,760.0 | -5.60% |
| Nov 07, 2024 | $17.50 | $17.36 | $0.1399 | 5,224.0 | +4.62% |
| Nov 06, 2024 | $16.75 | $16.47 | $0.28 | 7,489.0 | -2.41% |
| Nov 05, 2024 | $17.14 | $17.14 | $0.00 | 104.0 | +3.69% |
| Nov 04, 2024 | $16.68 | $16.53 | $0.15 | 859.0 | +0.49% |
| Nov 01, 2024 | $16.60 | $16.45 | $0.15 | 856.0 | +1.92% |
| Oct 31, 2024 | $16.14 | $15.93 | $0.21 | 2,169.0 | -0.97% |
| Oct 30, 2024 | $16.38 | $16.26 | $0.12 | 622.0 | -1.64% |
| Oct 29, 2024 | $16.70 | $16.56 | $0.1417 | 1,087.0 | -0.69% |
| Oct 28, 2024 | $16.76 | $16.61 | $0.1451 | 1,172.0 | +1.31% |
| Oct 25, 2024 | $16.47 | $16.39 | $0.08 | 332.0 | +2.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.50 | $15.63 | $1.87 | 29,102.0 | -2.35% |
| 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% |
0.73%
Cap:
|
Volume (24h):