Get the Stockscreener App
14.01
0.79%
0.11
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 April 17, 2025, is $14.01.
- 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 $12.05 on April 08, 2025. Since then, Global X Disruptive Materials Etf's stock price has risen over 16.27% to $14.01 now.
- The 52-week high stock price for DMAT is $17.82, representing a 27.19% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for DMAT is $12.05, indicating a -13.99% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $14.01 | $13.95 | $0.06 | 1,526.0 | +0.79% |
| Apr 16, 2025 | $13.90 | $13.76 | $0.1393 | 1,299.0 | +0.36% |
| Apr 15, 2025 | $13.89 | $13.85 | $0.04 | 806.0 | -1.00% |
| Apr 14, 2025 | $13.99 | $13.74 | $0.25 | 1,991.0 | +1.60% |
| Apr 11, 2025 | $13.78 | $13.43 | $0.355 | 838.0 | +4.16% |
| Apr 10, 2025 | $13.22 | $13.22 | $0.00 | 70.00 | -3.08% |
| Apr 09, 2025 | $13.64 | $12.46 | $1.18 | 12,274.0 | +12.63% |
| Apr 08, 2025 | $12.69 | $12.05 | $0.64 | 4,813.0 | -1.62% |
| Apr 07, 2025 | $12.56 | $12.17 | $0.395 | 5,276.0 | -3.30% |
| Apr 04, 2025 | $13.26 | $12.66 | $0.60 | 11,423.0 | -9.14% |
| Apr 03, 2025 | $14.13 | $14.01 | $0.12 | 682.0 | -4.69% |
| Apr 02, 2025 | $14.70 | $14.63 | $0.07 | 287.0 | -0.41% |
| Apr 01, 2025 | $14.84 | $14.65 | $0.19 | 13,925.0 | +2.15% |
| Mar 31, 2025 | $14.92 | $14.45 | $0.47 | 190,144.0 | -4.87% |
| Mar 28, 2025 | $15.19 | $15.19 | $0.00 | 116.0 | -1.87% |
| Mar 27, 2025 | $15.48 | $15.38 | $0.095 | 642.0 | -1.15% |
| Mar 26, 2025 | $15.66 | $15.66 | $0.00 | 162.0 | -1.26% |
| Mar 25, 2025 | $15.86 | $15.82 | $0.04 | 264.0 | +1.21% |
| Mar 24, 2025 | $15.72 | $15.61 | $0.106 | 965.0 | +0.51% |
| Mar 21, 2025 | $15.59 | $15.48 | $0.1099 | 181.0 | -1.52% |
| Mar 20, 2025 | $15.83 | $15.77 | $0.061 | 1,394.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $14.84 | $12.05 | $2.79 | 56,736.0 | -3.04% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):