Canada markets close in 6 hours 24 minutes

Global X Disruptive Materials ETF (DMAT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
16.66+0.30 (+1.83%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.6016.6616.5516.6616.6612
May 02, 202416.1616.3616.1616.3616.361,600
May 01, 202416.1016.1416.0816.1416.14800
Apr 30, 202416.2616.2616.0516.0516.051,200
Apr 29, 202416.5016.6816.5016.6816.681,500
Apr 26, 202416.0516.0516.0516.0516.05100
Apr 25, 202415.7115.7115.7115.7115.71100
Apr 24, 202415.3915.3915.3915.3915.39100
Apr 23, 202415.4515.4915.3615.3615.361,600
Apr 22, 202415.6315.6515.6115.6515.651,100
Apr 19, 202415.8915.8915.8915.8915.89100
Apr 18, 202415.9215.9215.9215.9215.92200
Apr 17, 202415.9015.9015.9015.9015.90100
Apr 16, 202415.3615.5215.3415.4515.451,700
Apr 15, 202416.2616.2615.9915.9915.994,300
Apr 12, 202416.4416.4415.9716.0216.022,900
Apr 11, 202416.0816.3316.0016.3316.331,000
Apr 10, 202416.1916.2416.1316.1316.133,600
Apr 09, 202416.6716.6716.5116.6716.673,300
Apr 08, 202416.1316.2316.1316.2316.23300
Apr 05, 202415.7215.9415.7215.9415.942,200
Apr 04, 202416.1116.1515.8815.8815.881,100
Apr 03, 202415.5015.8515.5015.8415.845,400
Apr 02, 202415.4215.5415.4215.5415.541,400
Apr 01, 202415.2815.2815.1615.2615.261,600
Mar 28, 202414.8815.0314.8715.0315.033,400
Mar 27, 202414.6514.6714.6514.6714.67600
Mar 26, 202414.7214.7214.6414.6414.64400
Mar 25, 202414.7914.9014.7214.7214.72900
Mar 22, 202414.9514.9514.9014.9014.90700
Mar 21, 202415.2215.5015.0615.0615.064,000
Mar 20, 202414.8615.2014.8215.1315.136,600
Mar 19, 202414.7614.8114.7614.8114.811,400
Mar 18, 202415.0615.0614.8814.8814.882,500
Mar 15, 202414.9115.0614.8815.0615.064,500
Mar 14, 202414.8814.8914.6714.7114.712,000
Mar 13, 202414.7314.9514.7314.9014.904,000
Mar 12, 202414.3514.3714.3514.3614.36400
Mar 11, 202414.3514.5714.3414.5014.503,700
Mar 08, 202414.3614.3714.2314.2314.232,100
Mar 07, 202414.2514.2814.2214.2814.282,800
Mar 06, 202413.8213.9913.8213.9013.905,400
Mar 05, 202413.7413.7413.5013.5213.5222,500
Mar 04, 202413.9614.0213.9213.9213.926,000
Mar 01, 202413.9914.1113.9914.0314.031,600
Feb 29, 202413.7313.9313.7313.9213.9245,600
Feb 28, 202413.4913.5613.4913.5113.511,700
Feb 27, 202413.6513.7313.6513.7013.703,400
Feb 26, 202413.4713.4813.4213.4513.4530,900
Feb 23, 202413.5313.5613.4713.5613.561,600
Feb 22, 202413.5413.5413.4313.5213.526,900
Feb 21, 202413.4513.7613.4213.4213.422,400
Feb 20, 202413.4313.4313.3313.3413.341,600
Feb 16, 202413.7013.8513.7013.8013.8043,000
Feb 15, 202413.4213.4313.4213.4313.43300
Feb 14, 202413.1513.1713.0813.1713.17200
Feb 13, 202413.1513.1512.9712.9712.973,800
Feb 12, 202413.3813.4113.3713.4013.402,900
Feb 09, 202413.1413.2013.0313.1313.13900
Feb 08, 202413.2913.2913.2913.2913.29200
Feb 07, 202413.2613.3013.2613.3013.30300
Feb 06, 202413.1013.2013.1013.2013.20200
Feb 05, 202412.7012.7012.6112.6112.618,700
Feb 02, 202412.9613.0212.9612.9912.99800
Feb 01, 202413.3413.3413.3413.3413.34200
Jan 31, 202413.4913.4913.3213.3213.32400
Jan 30, 202413.4913.5813.4913.5813.58800
Jan 29, 202413.6113.6913.6113.6913.692,100
Jan 26, 202413.8213.8213.7413.7913.791,000
Jan 25, 202413.8713.8713.6413.6913.691,800
Jan 24, 202413.8913.8913.7013.7613.76600
Jan 23, 202413.3413.3913.3413.3913.39500
Jan 22, 202413.0913.0913.0913.0913.09500
Jan 19, 202413.4313.4613.3613.4613.461,000
Jan 18, 202413.4313.4413.3713.4413.443,100
Jan 17, 202413.4813.4813.4013.4413.442,000
Jan 16, 202414.0214.0213.8013.8413.842,700
Jan 12, 202414.3814.4314.2914.2914.29600
Jan 11, 202414.3114.3314.2714.3314.331,400
Jan 10, 202414.2314.2814.2214.2214.22900
Jan 09, 202414.5114.5114.4214.4714.471,200
Jan 08, 202414.6314.7514.6314.7514.751,000
Jan 05, 202414.8114.8114.6514.7014.702,000
Jan 04, 202414.6914.7914.6914.7014.70500
Jan 03, 202414.8714.9714.7714.8214.821,500
Jan 02, 202415.2815.2815.1915.1915.19900
Dec 29, 202315.4015.4015.3815.3815.38500
Dec 28, 202315.5115.6415.3815.4215.423,000
Dec 28, 20230.125 Dividend
Dec 27, 202315.5315.5315.5115.5115.39400
Dec 26, 202315.2715.3615.2615.2715.15900
Dec 22, 202315.2415.3115.1715.2715.153,100
Dec 21, 202314.9115.0014.9015.0014.881,800
Dec 20, 202314.9914.9914.6514.7014.581,800
Dec 19, 202315.1115.1115.0115.0914.97600
Dec 18, 202314.8514.8514.7814.7814.66900
Dec 15, 202314.7114.8214.7014.7814.661,200
Dec 14, 202314.6114.7714.5714.7714.65900
Dec 13, 202313.7514.1713.7514.1214.013,200
Dec 12, 202313.8713.8813.7913.8113.70800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...