Global X ETFs Icav Disruptive Materials Ucits Etf

(DMAD)
Sector: n/a
1,000.45p
-46.75p -4.46
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,009.60p 1,033.20p 1,000.10p 1,000.45p 0
07/11/2024 1,009.60p 1,048.50p 1,017.20p 1,047.20p 0
06/11/2024 1,009.60p 1,032.40p 1,007.00p 1,017.20p 6,001
05/11/2024 1,001.20p 1,037.30p 1,005.90p 1,029.80p 0
04/11/2024 1,001.20p 1,008.40p 1,001.20p 1,005.90p 2,395
01/11/2024 1,006.00p 1,004.75p 959.50p 999.65p 0
31/10/2024 1,006.00p 1,011.00p 942.00p 979.35p 0
30/10/2024 1,006.00p 1,001.80p 982.20p 983.35p 0
29/10/2024 1,006.00p 1,006.00p 1,001.80p 1,001.80p 279
28/10/2024 1,010.80p 1,012.60p 1,006.60p 1,010.30p 429
25/10/2024 976.40p 1,040.25p 971.30p 1,002.85p 0
24/10/2024 976.40p 1,059.90p 896.10p 972.65p 0
23/10/2024 976.40p 972.65p 935.80p 972.65p 0
22/10/2024 976.40p 984.75p 945.20p 980.40p 0
21/10/2024 976.40p 976.40p 967.95p 967.95p 8
18/10/2024 979.30p 984.60p 955.20p 964.75p 0
17/10/2024 979.30p 1,019.75p 900.00p 940.80p 0
16/10/2024 979.30p 953.75p 941.10p 951.65p 0
15/10/2024 979.30p 968.75p 935.75p 938.40p 0
14/10/2024 979.30p 975.10p 968.75p 968.75p 1
11/10/2024 971.90p 979.65p 961.15p 979.30p 0
10/10/2024 971.90p 992.60p 948.95p 977.85p 0
09/10/2024 971.90p 995.05p 956.00p 972.45p 0
08/10/2024 971.90p 1,037.50p 966.25p 983.25p 0
07/10/2024 971.90p 1,037.50p 1,025.40p 1,037.50p 0
04/10/2024 971.90p 1,006.65p 963.40p 1,001.00p 0
03/10/2024 971.90p 1,000.25p 964.00p 976.55p 0
02/10/2024 971.90p 977.40p 971.90p 977.40p 3
01/10/2024 914.70p 944.00p 914.70p 944.00p 26
30/09/2024 947.60p 1,008.40p 932.70p 932.70p 27
27/09/2024 831.00p 937.60p 824.40p 921.60p 0
26/09/2024 831.00p 908.10p 861.45p 902.35p 0
25/09/2024 831.00p 864.35p 856.40p 861.45p 0
24/09/2024 831.00p 867.10p 818.15p 865.90p 0
23/09/2024 831.00p 855.60p 815.40p 818.15p 2
20/09/2024 801.50p 820.10p 810.85p 823.90p 1
19/09/2024 801.50p 843.55p 817.40p 823.90p 0
18/09/2024 801.50p 801.50p 796.65p 802.50p 1
17/09/2024 749.50p 805.30p 790.95p 802.50p 0
16/09/2024 749.50p 792.10p 790.95p 790.95p 1
13/09/2024 749.50p 822.20p 763.05p 781.85p 0
12/09/2024 749.50p 788.65p 760.70p 766.20p 0
11/09/2024 749.50p 860.95p 748.20p 766.20p 0
10/09/2024 749.50p 749.50p 748.55p 748.55p 31
09/09/2024 761.00p 761.10p 754.60p 758.50p 185
06/09/2024 765.80p 765.80p 752.25p 752.25p 2
05/09/2024 798.20p 798.20p 777.10p 777.10p 1
04/09/2024 814.50p 786.40p 754.40p 778.80p 0
03/09/2024 814.50p 814.50p 786.40p 786.40p 2
02/09/2024 842.20p 859.60p 815.95p 821.70p 3
30/08/2024 827.60p 827.60p 821.70p 821.70p 2
29/08/2024 834.00p 829.75p 804.85p 822.00p 0
28/08/2024 834.00p 849.15p 789.25p 813.90p 0
27/08/2024 834.00p 913.95p 806.40p 832.75p 0
26/08/2024 834.00p 857.30p 794.75p 821.55p 0
23/08/2024 834.00p 857.30p 794.75p 821.55p 0
22/08/2024 834.00p 857.30p 794.75p 821.55p 0
21/08/2024 834.00p 915.95p 809.50p 841.55p 0
20/08/2024 834.00p 837.70p 829.30p 831.30p 0
19/08/2024 834.00p 836.85p 834.00p 836.85p 2
16/08/2024 816.80p 847.15p 804.20p 824.50p 0
15/08/2024 816.80p 829.90p 816.80p 829.90p 2
14/08/2024 818.20p 847.45p 794.95p 811.10p 0
13/08/2024 818.20p 818.20p 817.45p 817.45p 4
12/08/2024 826.20p 822.30p 818.45p 818.45p 1
09/08/2024 826.20p 827.10p 821.45p 821.45p 77
08/08/2024 832.10p 834.70p 790.50p 818.85p 0
07/08/2024 832.10p 868.00p 801.70p 823.75p 0
06/08/2024 832.10p 832.10p 816.95p 816.95p 1
05/08/2024 845.80p 845.80p 811.80p 811.80p 2
02/08/2024 871.30p 892.05p 797.50p 842.35p 0
01/08/2024 871.30p 882.45p 861.40p 862.10p 0
31/07/2024 871.30p 912.15p 846.55p 880.10p 0
30/07/2024 871.30p 855.40p 847.65p 849.55p 0
29/07/2024 871.30p 871.50p 855.40p 855.40p 1
26/07/2024 923.10p 870.65p 843.90p 856.65p 0
25/07/2024 923.10p 856.65p 851.20p 856.65p 1
24/07/2024 923.10p 871.85p 831.15p 857.45p 0
23/07/2024 923.10p 861.70p 846.70p 855.85p 0
22/07/2024 923.10p 895.05p 843.60p 869.45p 0
19/07/2024 923.10p 889.75p 870.75p 872.00p 0
18/07/2024 923.10p 988.40p 873.50p 895.95p 0
17/07/2024 923.10p 922.20p 895.30p 905.05p 0
16/07/2024 923.10p 991.75p 899.45p 922.20p 0
15/07/2024 923.10p 928.05p 923.10p 928.05p 4
12/07/2024 934.20p 944.55p 933.40p 942.70p 0
11/07/2024 934.20p 973.80p 919.60p 941.80p 0
10/07/2024 934.20p 934.00p 923.10p 931.75p 0
09/07/2024 934.20p 942.20p 926.55p 928.40p 0
08/07/2024 934.20p 934.45p 934.20p 934.45p 2
05/07/2024 944.20p 979.05p 940.75p 944.65p 0
04/07/2024 944.20p 944.20p 944.20p 944.20p 667
03/07/2024 929.50p 942.30p 918.95p 938.35p 0
02/07/2024 929.50p 925.40p 910.50p 917.20p 0
01/07/2024 929.50p 929.50p 925.40p 925.40p 2
28/06/2024 931.10p 971.05p 896.10p 926.20p 0
27/06/2024 931.10p 961.90p 900.40p 924.70p 0
26/06/2024 931.10p 944.05p 922.25p 942.10p 0
25/06/2024 931.10p 943.30p 904.20p 922.25p 0
24/06/2024 931.10p 935.45p 919.05p 933.95p 0
21/06/2024 931.10p 931.10p 926.75p 926.75p 667
20/06/2024 920.50p 938.10p 924.55p 931.55p 0
19/06/2024 920.50p 945.70p 911.60p 928.20p 0
18/06/2024 920.50p 955.70p 827.20p 928.50p 0
17/06/2024 920.50p 926.30p 913.90p 913.90p 2
14/06/2024 963.30p 1,029.10p 835.45p 922.00p 0
13/06/2024 963.30p 1,040.35p 851.20p 926.50p 0
12/06/2024 963.30p 1,041.70p 853.70p 952.70p 0
11/06/2024 963.30p 964.30p 918.95p 943.90p 0
10/06/2024 963.30p 964.30p 963.30p 964.30p 2
07/06/2024 989.70p 1,070.50p 882.10p 961.70p 0
06/06/2024 989.70p 1,005.80p 887.65p 978.05p 0
05/06/2024 989.70p 998.20p 868.70p 975.15p 0
04/06/2024 989.70p 989.70p 974.85p 974.85p 4
03/06/2024 1,011.40p 1,011.40p 1,002.30p 1,002.30p 2
31/05/2024 1,052.20p 1,109.30p 924.70p 1,007.20p 0
30/05/2024 1,052.20p 1,043.90p 989.20p 1,018.00p 0
29/05/2024 1,052.20p 1,051.20p 1,004.60p 1,026.20p 0
28/05/2024 1,052.20p 1,053.40p 1,038.90p 1,038.90p 2
27/05/2024 1,044.00p 1,065.00p 1,008.30p 1,038.70p 0
24/05/2024 1,044.00p 1,065.00p 1,008.30p 1,038.70p 0
23/05/2024 1,044.00p 1,044.00p 1,037.40p 1,037.40p 760
22/05/2024 1,056.80p 1,057.90p 1,055.20p 1,057.90p 720
21/05/2024 1,083.00p 1,092.80p 1,083.00p 1,092.80p 88
20/05/2024 1,107.60p 1,107.60p 1,100.00p 1,100.00p 90
17/05/2024 1,072.00p 1,099.10p 1,061.80p 1,087.60p 0
16/05/2024 1,072.00p 1,092.90p 1,032.30p 1,062.40p 0
15/05/2024 1,072.00p 1,106.50p 987.60p 1,062.80p 0
14/05/2024 1,072.00p 1,073.40p 1,071.70p 1,071.70p 388
13/05/2024 1,060.60p 1,062.90p 1,060.60p 1,062.90p 2
10/05/2024 1,054.60p 1,072.10p 1,063.00p 1,068.10p 0