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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.52	33.46	33.46	33.49	32.52	25,307
February 19, 2026	32.43	32.66	32.66	32.75	32.05	13,800
February 18, 2026	33.75	33.02	33.02	33.75	32.5	57,644
February 17, 2026	32.28	32.19	32.19	32.44	31.53	24,382
February 13, 2026	32.49	32.88	32.88	33.04	32.15	16,223
February 12, 2026	34.14	32.49	32.49	34.14	32.48	44,880
February 11, 2026	33.58	33.8	33.8	33.88	32.62	18,230
February 10, 2026	32.81	32.74	32.74	32.81	32.02	25,031
February 09, 2026	32.28	32.89	32.89	32.94	32.22	37,100
February 06, 2026	31.31	31.93	31.93	31.95	31.31	27,720
February 05, 2026	31.02	30.53	30.53	31.4	30.49	182,835
February 04, 2026	33.68	32.45	32.45	33.68	31.53	59,824
February 03, 2026	32.7	33.31	33.31	33.34	32.7	28,835
February 02, 2026	31.4	31.66	31.66	31.95	31.33	66,079
January 30, 2026	33.01	31.7	31.7	33.18	31.41	100,684
January 29, 2026	36.39	35.53	35.53	36.39	34.33	51,500
January 28, 2026	35.13	35.21	35.21	35.35	34.71	57,339
January 27, 2026	34.07	34.93	34.93	34.96	34.05	50,344
January 26, 2026	35.04	34.43	34.43	35.56	34.21	119,697
January 23, 2026	33.56	34.09	34.09	34.14	33.42	65,333
January 22, 2026	32.75	33.3	33.3	33.65	32.72	45,632
January 21, 2026	32.79	32.72	32.72	33.14	32.3	28,710
January 20, 2026	31.56	32.03	32.03	32.51	31.51	68,461
January 16, 2026	31.21	31.38	31.38	31.48	31.05	47,125
January 15, 2026	32.06	32.17	32.17	32.28	31.81	60,196
January 14, 2026	31.64	32.11	32.11	32.72	31.36	56,787
January 13, 2026	31.85	31.55	31.55	31.85	31.34	75,130
January 12, 2026	31.19	31.83	31.83	32.11	31.12	122,409
January 09, 2026	29.96	30.39	30.39	30.44	29.96	22,082
January 08, 2026	29.31	29.54	29.54	29.69	29.31	24,816
January 07, 2026	30.41	30.26	30.26	30.41	30	32,042
January 06, 2026	29.98	30.56	30.56	30.63	29.98	47,324
January 05, 2026	29.05	29.38	29.38	29.61	28.94	60,400
January 02, 2026	28.38	28.45	28.45	28.45	28.1	17,394
December 31, 2025	27.89	27.78	27.78	27.89	27.64	15,723
December 30, 2025	28.13	28	28	28.13	27.9	34,314
December 29, 2025	27.84	27.51	27.46	27.86	27.44	19,049
December 26, 2025	28.53	28.75	28.75	28.82	28.37	27,039
December 24, 2025	27.93	28.16	28.16	28.22	27.93	4,706
December 23, 2025	27.79	27.87	27.87	27.97	27.57	25,690
December 22, 2025	27.1	27.53	27.53	28	27.1	144,900
December 19, 2025	26.71	26.71	26.71	26.97	26.64	9,302
December 18, 2025	26.18	26.44	26.45	26.53	26.18	9,538
December 17, 2025	26.42	26.23	26.23	26.51	26.11	10,294
December 16, 2025	25.83	25.7	25.7	25.88	25.68	4,849
December 15, 2025	26.11	25.91	25.91	26.11	25.91	9,037
December 12, 2025	26.57	26.05	26.05	26.57	25.78	10,000
December 11, 2025	26.01	26.32	26.32	26.7	25.9	14,420
December 10, 2025	25.9	26.05	26.05	26.05	25.65	9,900
December 09, 2025	25.4	25.65	25.65	26.03	25.39	14,300
December 08, 2025	26.02	25.83	25.83	26.02	25.76	19,446
December 05, 2025	26.01	25.9	25.9	26.5	25.81	36,422
December 04, 2025	25.33	25.48	25.48	26.01	25.29	74,651
December 03, 2025	25.38	25.51	25.51	25.51	25.2	16,425
December 02, 2025	25.45	25.19	25.19	25.45	25.05	9,575
December 01, 2025	25.5	25.43	25.43	25.56	25.37	7,245
November 28, 2025	25.08	25.2	25.2	25.27	25.08	1,641
November 26, 2025	24.47	24.64	24.64	25.17	24.47	14,700
November 25, 2025	23.95	24.19	24.19	24.23	23.95	1,373
November 24, 2025	23.51	23.83	23.83	23.83	23.51	7,711

Global X Disruptive Materials ETF (DMAT) NASDAQ