Global X Disruptive Materials ETF - DMAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.26	23.77	23.77	23.83	23.26	5,139
November 06, 2025	23.48	23.21	23.21	23.48	23.15	3,712
November 05, 2025	23.14	23.23	23.23	23.23	23.14	9,117
November 04, 2025	23	22.69	22.69	23	22.63	17,728
November 03, 2025	23.97	23.63	23.63	23.97	23.63	15,700
October 31, 2025	24.38	24.35	24.35	24.44	24.33	3,700
October 30, 2025	24.62	24.78	24.78	24.91	24.61	12,100
October 29, 2025	24.84	24.66	24.66	24.94	24.59	3,582
October 28, 2025	24	24.11	24.11	24.19	23.6	9,000
October 27, 2025	24.59	24.2	24.2	24.59	24.12	18,723
October 24, 2025	24.49	24.59	24.59	24.79	24.44	16,008
October 23, 2025	24.07	24.3	24.3	24.41	24.07	5,700
October 22, 2025	23.72	23.61	23.61	23.72	23.39	11,584
October 21, 2025	24.33	23.8	23.8	24.33	23.69	24,800
October 20, 2025	24.75	24.87	24.87	24.94	24.57	8,679
October 17, 2025	24.74	24.41	24.41	24.79	24.34	18,933
October 16, 2025	25.5	25.21	25.21	25.63	25	25,717
October 15, 2025	25.95	25.68	25.68	25.95	25.51	13,786
October 14, 2025	25.51	25.84	25.84	26.09	25.08	31,260
October 13, 2025	25.9	26.37	26.37	27.11	25.79	47,800
October 10, 2025	25.11	24.04	24.04	25.14	24.04	31,279
October 09, 2025	26.08	25.32	25.32	26.08	25.28	30,668
October 08, 2025	25.81	25.92	25.92	26.11	25.49	19,135
October 07, 2025	25.23	25.3	25.3	25.97	24.88	41,787
October 06, 2025	25.85	25.37	25.37	25.97	25	25,900
October 03, 2025	25	25.06	25.06	25.39	24.74	25,200
October 02, 2025	24.7	24.62	24.62	24.75	24.42	21,998
October 01, 2025	24.39	24.59	24.59	24.59	24.39	15,149
September 30, 2025	24.02	24.24	24.24	24.3	24.02	8,542
September 29, 2025	23.67	23.92	23.92	23.96	23.67	14,030
September 26, 2025	23.28	23.32	23.32	23.38	23.17	15,300
September 25, 2025	22.9	23.24	23.24	23.34	22.84	8,195
September 24, 2025	22.84	22.8	22.8	22.95	22.72	12,586
September 23, 2025	22.45	22.39	22.39	22.47	22.3	6,300
September 22, 2025	21.98	22.17	22.17	22.24	21.98	13,419
September 19, 2025	21.69	21.95	21.95	22.79	21.69	6,474
September 18, 2025	21.69	21.74	21.74	21.79	21.14	15,879
September 17, 2025	21.9	21.77	21.77	22.03	21.77	3,200
September 16, 2025	22.03	21.86	21.86	22.03	21.76	8,000
September 15, 2025	22.28	21.99	21.99	22.28	21.83	6,841
September 12, 2025	21.71	21.69	21.69	21.77	21.56	4,448
September 11, 2025	21.47	21.56	21.56	21.62	21.43	5,143
September 10, 2025	22.1	21.1	21.1	22.1	21.1	9,800
September 09, 2025	22	21.34	21.34	22	21.32	9,688
September 08, 2025	21.78	21.72	21.72	21.78	21.56	8,600
September 05, 2025	20.67	21.31	21.31	21.56	20.67	5,388
September 04, 2025	21.62	20.62	20.62	21.62	20.44	8,101
September 03, 2025	21.39	21.13	21.13	21.39	20.91	11,100
September 02, 2025	20.7	20.81	20.81	20.87	20.48	21,100
August 29, 2025	20.66	20.83	20.83	20.93	20.66	6,900
August 28, 2025	20.49	20.44	20.44	20.56	20.35	3,320
August 27, 2025	20.13	20.33	20.33	20.33	20.12	5,400
August 26, 2025	20.49	20.22	20.22	20.49	20.21	5,710
August 25, 2025	20.32	20.51	20.51	20.62	20.32	3,826
August 22, 2025	20.08	20.22	20.22	20.25	20.08	4,445
August 21, 2025	19.54	19.74	19.74	19.76	19.51	4,109
August 20, 2025	19.43	19.4	19.4	19.45	19.29	5,018
August 19, 2025	19.92	19.57	19.57	19.92	19.53	6,100
August 18, 2025	19.8	19.89	19.89	19.89	19.74	2,200
August 15, 2025	19.79	19.77	19.77	19.8	19.6	912

Global X Disruptive Materials ETF (DMAT) NASDAQ