Global X ETFs Icav Disruptive Materials Ucits Etf
(DMAD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
1,018.20p
|
1,022.30p
|
979.05p
|
992.55p
|
0
|
|
21/11/2024
|
1,018.20p
|
1,024.20p
|
987.10p
|
992.55p
|
0
|
|
20/11/2024
|
1,018.20p
|
1,017.85p
|
987.95p
|
989.40p
|
0
|
|
19/11/2024
|
1,018.20p
|
995.35p
|
977.75p
|
991.50p
|
0
|
|
18/11/2024
|
1,018.20p
|
1,016.00p
|
977.75p
|
977.75p
|
0
|
|
15/11/2024
|
1,018.20p
|
980.10p
|
940.85p
|
978.35p
|
0
|
|
14/11/2024
|
1,018.20p
|
1,092.75p
|
950.00p
|
978.35p
|
0
|
|
13/11/2024
|
1,018.20p
|
1,016.80p
|
1,000.45p
|
1,004.50p
|
0
|
|
12/11/2024
|
1,018.20p
|
1,018.40p
|
999.50p
|
1,000.45p
|
0
|
|
11/11/2024
|
1,018.20p
|
1,018.40p
|
1,017.60p
|
1,018.40p
|
3,200
|
|
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
|