Global X Disruptive Materials UCITS ETF USD Acc (DMAG.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:37PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 10.97 | 10.97 | 10.97 | 10.91 | 10.91 | 455 |
| May 08, 2024 | 10.68 | 10.85 | 10.68 | 10.74 | 10.74 | 1,102 |
| May 07, 2024 | 10.84 | 10.98 | 10.84 | 10.85 | 10.85 | 1,520 |
| May 03, 2024 | 10.58 | 10.58 | 10.57 | 10.61 | 10.61 | 960 |
| May 02, 2024 | 10.49 | 10.50 | 10.49 | 10.47 | 10.47 | 39 |
| May 01, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Apr 30, 2024 | 10.50 | 10.72 | 10.50 | 10.51 | 10.51 | 3,770 |
| Apr 29, 2024 | 10.59 | 10.59 | 10.59 | 10.70 | 10.70 | 201 |
| Apr 26, 2024 | 10.46 | 10.46 | 10.46 | 10.41 | 10.41 | 105 |
| Apr 25, 2024 | 10.02 | 10.10 | 10.02 | 10.07 | 10.07 | 1,459 |
| Apr 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 23, 2024 | 10.05 | 10.06 | 10.05 | 10.00 | 10.00 | 1,420 |
| Apr 22, 2024 | 10.25 | 10.25 | 10.25 | 10.21 | 10.21 | 180 |
| Apr 19, 2024 | 10.42 | 10.42 | 10.42 | 10.38 | 10.38 | 260 |
| Apr 18, 2024 | 10.27 | 10.46 | 10.27 | 10.41 | 10.41 | 750 |
| Apr 17, 2024 | 10.31 | 10.31 | 10.31 | 10.35 | 10.35 | 244 |
| Apr 16, 2024 | 10.20 | 10.20 | 10.14 | 10.10 | 10.10 | 3,939 |
| Apr 15, 2024 | 10.53 | 10.56 | 10.53 | 10.52 | 10.52 | 963 |
| Apr 12, 2024 | 10.66 | 10.70 | 10.66 | 10.61 | 10.61 | 666 |
| Apr 11, 2024 | 10.46 | 10.46 | 10.46 | 10.41 | 10.41 | 60 |
| Apr 10, 2024 | 10.48 | 10.50 | 10.48 | 10.44 | 10.44 | 895 |
| Apr 09, 2024 | 10.59 | 10.59 | 10.59 | 10.54 | 10.54 | 785 |
| Apr 08, 2024 | 10.36 | 10.37 | 10.20 | 10.31 | 10.31 | 1,032 |
| Apr 05, 2024 | 10.22 | 10.25 | 10.22 | 10.20 | 10.20 | 896 |
| Apr 04, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 03, 2024 | 10.06 | 10.10 | 10.06 | 10.06 | 10.06 | 615 |
| Apr 02, 2024 | 9.94 | 9.97 | 9.94 | 9.93 | 9.93 | 1,053 |
| Mar 28, 2024 | 9.63 | 9.63 | 9.63 | 9.59 | 9.59 | 500 |
| Mar 27, 2024 | 9.40 | 9.40 | 9.40 | 9.36 | 9.36 | 512 |
| Mar 26, 2024 | 9.51 | 9.51 | 9.51 | 9.41 | 9.41 | 2 |
| Mar 25, 2024 | 9.55 | 9.55 | 9.50 | 9.49 | 9.49 | 1,203 |
| Mar 22, 2024 | 9.58 | 9.58 | 9.58 | 9.59 | 9.59 | 236 |
| Mar 21, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Mar 20, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Mar 19, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Mar 18, 2024 | 9.52 | 9.57 | 9.52 | 9.48 | 9.48 | 503 |
| Mar 15, 2024 | 9.52 | 9.54 | 9.52 | 9.51 | 9.51 | 2,605 |
| Mar 14, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 13, 2024 | 9.27 | 9.31 | 9.27 | 9.35 | 9.35 | 944 |
| Mar 12, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 11, 2024 | 9.17 | 9.17 | 9.02 | 9.13 | 9.13 | 1,830 |
| Mar 08, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Mar 07, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Mar 06, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Mar 05, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Mar 04, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Mar 01, 2024 | 9.03 | 9.03 | 9.03 | 9.00 | 9.00 | 92 |
| Feb 29, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 28, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 70 |
| Feb 27, 2024 | 8.76 | 8.77 | 8.74 | 8.74 | 8.74 | 831 |
| Feb 26, 2024 | 8.66 | 8.66 | 8.66 | 8.63 | 8.63 | 10 |
| Feb 23, 2024 | 8.72 | 8.72 | 8.69 | 8.63 | 8.63 | 1,409 |
| Feb 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Feb 20, 2024 | 8.60 | 8.60 | 8.60 | 8.58 | 8.58 | 92 |
| Feb 19, 2024 | 8.75 | 8.75 | 8.75 | 8.73 | 8.73 | 155 |
| Feb 16, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Feb 15, 2024 | 8.60 | 8.60 | 8.60 | 8.57 | 8.57 | 403 |
| Feb 14, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| Feb 13, 2024 | 8.45 | 8.45 | 8.45 | 8.42 | 8.42 | 588 |
| Feb 12, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Feb 09, 2024 | 8.50 | 8.50 | 8.50 | 8.43 | 8.43 | 588 |
| Feb 08, 2024 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 762 |
| Feb 07, 2024 | 8.53 | 8.57 | 8.53 | 8.55 | 8.55 | 434 |
| Feb 06, 2024 | 8.36 | 8.36 | 8.33 | 8.36 | 8.36 | 314 |
| Feb 05, 2024 | 8.18 | 8.18 | 8.18 | 8.21 | 8.21 | 10 |
| Feb 02, 2024 | 8.38 | 8.39 | 8.38 | 8.36 | 8.36 | 1,951 |
| Feb 01, 2024 | 8.51 | 8.51 | 8.51 | 8.49 | 8.49 | 48 |
| Jan 31, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Jan 30, 2024 | 8.68 | 8.68 | 8.68 | 8.72 | 8.72 | 1,178 |
| Jan 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Jan 26, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Jan 25, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Jan 24, 2024 | 8.71 | 8.71 | 8.71 | 8.75 | 8.75 | 589 |
| Jan 23, 2024 | 8.42 | 8.51 | 8.42 | 8.47 | 8.47 | 1,858 |
| Jan 22, 2024 | 8.30 | 8.39 | 8.30 | 8.29 | 8.29 | 4,989 |
| Jan 19, 2024 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 226 |
| Jan 18, 2024 | 8.64 | 8.70 | 8.63 | 8.62 | 8.62 | 262 |
| Jan 17, 2024 | 8.48 | 8.56 | 8.47 | 8.47 | 8.47 | 25,336 |
| Jan 16, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jan 15, 2024 | 9.02 | 9.02 | 9.02 | 8.99 | 8.99 | 29 |
| Jan 12, 2024 | 9.12 | 9.12 | 9.12 | 9.11 | 9.11 | 88 |
| Jan 11, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Jan 10, 2024 | 9.15 | 9.15 | 9.15 | 9.08 | 9.08 | 80 |
| Jan 09, 2024 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | 2,711 |
| Jan 08, 2024 | 9.24 | 9.31 | 9.24 | 9.27 | 9.27 | 136 |
| Jan 05, 2024 | 9.45 | 9.46 | 9.45 | 9.40 | 9.40 | 1,526 |
| Jan 04, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Jan 03, 2024 | 9.65 | 9.65 | 9.47 | 9.51 | 9.51 | 692 |
| Jan 02, 2024 | 9.79 | 9.86 | 9.77 | 9.81 | 9.81 | 1,237 |
| Dec 29, 2023 | 9.90 | 9.90 | 9.90 | 9.85 | 9.85 | 52 |
| Dec 28, 2023 | 9.89 | 9.92 | 9.89 | 9.88 | 9.88 | 1,801 |
| Dec 27, 2023 | 9.74 | 9.77 | 9.74 | 9.71 | 9.71 | 4,566 |
| Dec 22, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Dec 21, 2023 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | 1,077 |
| Dec 20, 2023 | 9.52 | 9.54 | 9.50 | 9.50 | 9.50 | 2,127 |
| Dec 19, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Dec 18, 2023 | 9.40 | 9.40 | 9.40 | 9.38 | 9.38 | 2 |
| Dec 15, 2023 | 9.46 | 9.47 | 9.46 | 9.41 | 9.41 | 5,010 |
| Dec 14, 2023 | 9.13 | 9.13 | 9.13 | 9.21 | 9.21 | 452 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.