Global X Disruptive Materials ETF (NQ: DMAT )

15.64 +0.33 (+2.16%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 15.11 15.31 15.11 15.31 717 +0.18(+1.19%)
Mar 12, 2025 15.07 15.19 15.07 15.13 741 -0.17(-1.11%)
Mar 11, 2025 15.33 15.33 15.18 15.30 559 +0.27(+1.80%)
Mar 10, 2025 15.16 15.16 14.99 15.03 929 -0.23(-1.51%)
Mar 07, 2025 15.18 15.34 15.07 15.26 1,429 +0.00(+0.00%)
Mar 06, 2025 15.14 15.29 15.14 15.26 2,118 +0.12(+0.79%)
Mar 05, 2025 14.97 15.15 14.94 15.14 4,470 +0.69(+4.78%)
Mar 04, 2025 14.38 14.55 14.38 14.45 696 -0.04(-0.28%)
Mar 03, 2025 14.86 14.86 14.41 14.49 952 +0.14(+0.98%)
Feb 28, 2025 14.34 14.41 14.34 14.35 3,379 -0.22(-1.51%)
Feb 27, 2025 14.65 14.65 14.56 14.57 924 -0.05(-0.34%)
Feb 26, 2025 14.65 14.78 14.62 14.62 905 +0.04(+0.27%)
Feb 25, 2025 14.59 14.59 14.53 14.58 869 -0.18(-1.22%)
Feb 24, 2025 14.75 14.76 14.60 14.76 3,173 +0.00(+0.00%)
Feb 21, 2025 15.03 15.03 14.76 14.76 1,768 -0.36(-2.38%)
Feb 20, 2025 15.08 15.12 15.02 15.12 1,424 +0.35(+2.37%)
Feb 19, 2025 14.82 14.85 14.77 14.77 3,232 -0.22(-1.47%)
Feb 18, 2025 15.05 15.05 14.99 14.99 532 -0.19(-1.25%)
Feb 14, 2025 15.26 15.26 15.17 15.18 621 -0.03(-0.20%)
Feb 13, 2025 15.21 15.21 15.21 15.21 63 +0.15(+1.00%)
Feb 12, 2025 15.06 15.06 15.06 15.06 221 +0.20(+1.35%)
Feb 11, 2025 14.90 14.90 14.86 14.86 2,689 -0.27(-1.78%)
Feb 10, 2025 15.16 15.16 15.13 15.13 484 +0.05(+0.33%)
Feb 07, 2025 15.07 15.16 15.07 15.08 986 +0.04(+0.27%)
Feb 06, 2025 14.97 15.06 14.91 15.04 12,477 +0.28(+1.90%)
Feb 05, 2025 14.76 14.76 14.76 14.76 75 +0.11(+0.75%)
Feb 04, 2025 14.67 14.67 14.65 14.65 250 +0.28(+1.91%)
Feb 03, 2025 14.23 14.43 14.23 14.38 3,732 -0.07(-0.52%)
Jan 31, 2025 14.45 14.45 14.45 14.45 271 -0.14(-0.96%)
Jan 30, 2025 14.57 14.59 14.57 14.59 805 +0.12(+0.79%)
Jan 29, 2025 14.47 14.47 14.47 14.47 255 +0.14(+1.01%)
Jan 28, 2025 14.33 14.35 14.33 14.33 577 -0.24(-1.65%)
Jan 27, 2025 14.58 14.62 14.46 14.57 4,513 -0.33(-2.21%)
Jan 24, 2025 14.90 14.90 14.85 14.90 664 +0.12(+0.81%)
Jan 23, 2025 14.71 14.80 14.65 14.78 7,724 -0.03(-0.20%)
Jan 22, 2025 15.00 15.00 14.81 14.81 5,214 -0.20(-1.33%)
Jan 21, 2025 15.01 15.01 15.01 15.01 215 +0.03(+0.20%)
Jan 17, 2025 14.93 15.07 14.93 14.98 2,738 +0.18(+1.22%)
Jan 16, 2025 14.83 14.83 14.80 14.80 656 -0.03(-0.20%)
Jan 15, 2025 14.83 14.83 14.83 14.83 106 +0.16(+1.09%)
Jan 14, 2025 14.64 14.73 14.64 14.67 518 +0.15(+1.03%)
Jan 13, 2025 14.48 14.52 14.42 14.52 630 +0.16(+1.15%)
Jan 10, 2025 14.35 14.36 14.35 14.36 567 -0.18(-1.27%)
Jan 08, 2025 14.40 14.54 14.40 14.54 390 -0.01(-0.07%)
Jan 07, 2025 14.65 14.65 14.55 14.55 518 +0.09(+0.62%)
Jan 06, 2025 14.41 14.55 14.41 14.46 2,839 +0.36(+2.55%)
Jan 03, 2025 14.11 14.18 14.10 14.10 4,256 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.