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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.88	19.44	19.44	19.88	19.35	3,600
August 13, 2025	19.7	19.7	19.7	19.79	19.67	3,833
August 12, 2025	19.35	19.49	19.49	19.52	19.35	4,315
August 11, 2025	19.35	19.33	19.33	19.45	19.33	2,800
August 08, 2025	19	19.19	19.19	19.37	19	5,027
August 07, 2025	18.8	18.86	18.86	18.92	18.71	5,544
August 06, 2025	18.43	18.45	18.45	18.49	18.43	2,346
August 05, 2025	18.27	18.33	18.33	18.33	18.2	1,500
August 04, 2025	18.08	18.3	18.3	18.34	18.07	8,400
August 01, 2025	17.91	17.89	17.89	17.92	17.83	1,900
July 31, 2025	17.97	17.86	17.86	17.97	17.57	5,516
July 30, 2025	18.72	18.42	18.42	18.82	18.36	3,447
July 29, 2025	18.99	18.94	18.94	19	18.87	5,200
July 28, 2025	19.21	19.05	19.05	19.21	18.92	6,600
July 25, 2025	19.2	19.26	19.26	19.32	19.18	5,289
July 24, 2025	19.25	19.33	19.33	19.39	19.25	8,121
July 23, 2025	19.08	19.08	19.08	19.13	18.99	2,861
July 22, 2025	18.82	18.99	18.99	19.05	18.82	2,197
July 21, 2025	18.9	18.61	18.61	18.9	18.52	16,500
July 18, 2025	18.3	18.26	18.26	18.3	18.16	2,997
July 17, 2025	17.58	17.77	17.77	17.85	17.53	8,700
July 16, 2025	17.56	17.56	17.56	17.59	17.46	3,000
July 15, 2025	17.71	17.57	17.57	17.75	17.57	4,835
July 14, 2025	17.66	17.61	17.61	17.7	17.61	2,641
July 11, 2025	17.55	17.63	17.63	17.85	17.42	7,021
July 10, 2025	17.41	17.12	17.12	17.41	17.1	2,125
July 09, 2025	16.77	16.85	16.85	16.89	16.75	10,849
July 08, 2025	16.73	17.16	17.16	17.85	16.73	4,028
July 07, 2025	16.75	16.65	16.65	17.17	16.65	7,421
July 03, 2025	16.97	16.88	16.88	16.97	16.88	900

Global X Disruptive Materials ETF (DMAT) NASDAQ