Global X Etfs Icav Disruptive Materials Ucits Etf
(DMAG)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
1,036.20p
|
1,067.80p
|
1,037.00p
|
1,041.20p
|
0
|
|
07/11/2024
|
1,036.20p
|
1,104.50p
|
1,054.60p
|
1,082.90p
|
0
|
|
06/11/2024
|
1,036.20p
|
1,116.00p
|
1,040.40p
|
1,054.60p
|
0
|
|
05/11/2024
|
1,036.20p
|
1,066.90p
|
1,041.60p
|
1,065.70p
|
0
|
|
04/11/2024
|
1,036.20p
|
1,041.60p
|
1,036.20p
|
1,041.60p
|
587
|
|
01/11/2024
|
1,038.80p
|
1,038.80p
|
1,034.60p
|
1,034.60p
|
32
|
|
31/10/2024
|
1,043.00p
|
1,040.00p
|
986.15p
|
1,013.40p
|
0
|
|
30/10/2024
|
1,043.00p
|
1,036.90p
|
989.20p
|
1,019.20p
|
0
|
|
29/10/2024
|
1,043.00p
|
1,043.00p
|
1,036.90p
|
1,036.90p
|
243
|
|
28/10/2024
|
976.50p
|
1,044.40p
|
1,043.20p
|
1,044.40p
|
1
|
|
25/10/2024
|
976.50p
|
1,038.10p
|
1,005.30p
|
1,033.70p
|
0
|
|
24/10/2024
|
976.50p
|
1,017.70p
|
1,004.00p
|
1,006.90p
|
0
|
|
23/10/2024
|
976.50p
|
1,042.30p
|
1,006.90p
|
1,006.90p
|
0
|
|
22/10/2024
|
976.50p
|
1,013.50p
|
1,007.46p
|
1,013.50p
|
588
|
|
21/10/2024
|
976.50p
|
1,015.80p
|
1,000.30p
|
1,000.90p
|
0
|
|
18/10/2024
|
976.50p
|
1,002.10p
|
1,000.55p
|
1,000.55p
|
1
|
|
17/10/2024
|
976.50p
|
1,004.35p
|
951.85p
|
974.65p
|
0
|
|
16/10/2024
|
976.50p
|
985.35p
|
973.40p
|
985.35p
|
197
|
|
15/10/2024
|
977.50p
|
977.50p
|
971.35p
|
971.35p
|
450
|
|
14/10/2024
|
1,006.20p
|
1,006.20p
|
1,002.70p
|
1,002.70p
|
713
|
|
11/10/2024
|
1,005.00p
|
1,010.60p
|
1,005.00p
|
1,010.60p
|
1,437
|
|
10/10/2024
|
1,002.60p
|
1,012.30p
|
1,002.40p
|
1,012.30p
|
448
|
|
09/10/2024
|
1,001.80p
|
1,007.20p
|
995.03p
|
1,007.20p
|
186
|
|
08/10/2024
|
1,014.80p
|
1,030.32p
|
1,007.10p
|
1,018.20p
|
4,024
|
|
07/10/2024
|
1,072.80p
|
1,074.80p
|
1,072.80p
|
1,074.80p
|
2,000
|
|
04/10/2024
|
1,021.80p
|
1,035.50p
|
1,020.60p
|
1,035.50p
|
20
|
|
03/10/2024
|
979.80p
|
1,035.60p
|
1,000.20p
|
1,011.50p
|
0
|
|
02/10/2024
|
979.80p
|
1,037.70p
|
977.90p
|
1,011.90p
|
0
|
|
01/10/2024
|
979.80p
|
979.80p
|
976.29p
|
977.90p
|
523
|
|
30/09/2024
|
978.70p
|
978.70p
|
970.00p
|
971.60p
|
3,218
|
|
27/09/2024
|
956.90p
|
957.02p
|
953.25p
|
953.25p
|
68
|
|
26/09/2024
|
822.90p
|
934.71p
|
932.95p
|
932.95p
|
117
|
|
25/09/2024
|
822.90p
|
894.55p
|
885.75p
|
892.00p
|
0
|
|
24/09/2024
|
822.90p
|
914.30p
|
846.65p
|
893.50p
|
0
|
|
23/09/2024
|
822.90p
|
846.65p
|
843.61p
|
846.65p
|
22
|
|
20/09/2024
|
822.90p
|
853.10p
|
818.70p
|
840.05p
|
0
|
|
19/09/2024
|
822.90p
|
864.25p
|
840.35p
|
853.10p
|
0
|
|
18/09/2024
|
822.90p
|
828.94p
|
825.00p
|
825.00p
|
2
|
|
17/09/2024
|
822.90p
|
833.95p
|
800.05p
|
833.00p
|
0
|
|
16/09/2024
|
822.90p
|
822.90p
|
818.85p
|
818.85p
|
173
|
|
13/09/2024
|
822.50p
|
822.50p
|
812.70p
|
810.65p
|
65
|
|
12/09/2024
|
787.30p
|
913.60p
|
717.70p
|
795.70p
|
0
|
|
11/09/2024
|
787.30p
|
820.35p
|
776.50p
|
776.50p
|
0
|
|
10/09/2024
|
787.30p
|
783.50p
|
769.05p
|
776.50p
|
0
|
|
09/09/2024
|
787.30p
|
789.14p
|
783.50p
|
783.50p
|
933
|
|
06/09/2024
|
802.50p
|
780.71p
|
779.75p
|
779.75p
|
150
|
|
05/09/2024
|
802.50p
|
811.75p
|
801.60p
|
804.05p
|
0
|
|
04/09/2024
|
802.50p
|
807.15p
|
802.50p
|
807.15p
|
790
|
|
03/09/2024
|
855.20p
|
847.35p
|
816.35p
|
816.35p
|
50
|
|
02/09/2024
|
855.20p
|
855.50p
|
830.05p
|
854.80p
|
0
|
|
30/08/2024
|
855.20p
|
868.85p
|
852.90p
|
854.80p
|
0
|
|
29/08/2024
|
855.20p
|
856.75p
|
855.20p
|
856.75p
|
264
|
|
28/08/2024
|
854.90p
|
854.90p
|
845.75p
|
845.75p
|
2,000
|
|
27/08/2024
|
859.20p
|
866.70p
|
859.20p
|
865.50p
|
301
|
|
26/08/2024
|
860.60p
|
851.90p
|
848.40p
|
851.90p
|
40
|
|
23/08/2024
|
860.60p
|
851.90p
|
848.40p
|
851.90p
|
40
|
|
22/08/2024
|
860.60p
|
851.90p
|
848.40p
|
851.90p
|
40
|
|
21/08/2024
|
860.60p
|
873.12p
|
871.10p
|
871.10p
|
113
|
|
20/08/2024
|
860.60p
|
889.80p
|
860.50p
|
862.65p
|
0
|
|
19/08/2024
|
860.60p
|
867.45p
|
861.06p
|
867.45p
|
2
|
|
16/08/2024
|
860.60p
|
861.85p
|
852.25p
|
853.30p
|
0
|
|
15/08/2024
|
860.60p
|
878.80p
|
860.20p
|
878.80p
|
129
|
|
14/08/2024
|
849.30p
|
866.00p
|
836.20p
|
839.80p
|
0
|
|
13/08/2024
|
849.30p
|
869.20p
|
839.45p
|
844.95p
|
0
|
|
12/08/2024
|
849.30p
|
862.00p
|
834.95p
|
848.90p
|
0
|
|
09/08/2024
|
849.30p
|
857.25p
|
847.90p
|
851.60p
|
0
|
|
08/08/2024
|
849.30p
|
849.30p
|
848.50p
|
848.50p
|
189
|
|
07/08/2024
|
852.80p
|
876.10p
|
843.45p
|
854.00p
|
0
|
|
06/08/2024
|
852.80p
|
852.80p
|
846.25p
|
846.25p
|
1,277
|
|
05/08/2024
|
900.50p
|
933.40p
|
814.90p
|
843.00p
|
0
|
|
02/08/2024
|
900.50p
|
948.60p
|
825.25p
|
895.25p
|
0
|
|
01/08/2024
|
900.50p
|
900.50p
|
895.25p
|
895.25p
|
35
|
|
31/07/2024
|
914.00p
|
914.00p
|
911.20p
|
911.20p
|
550
|
|
30/07/2024
|
882.30p
|
882.30p
|
879.95p
|
879.95p
|
248
|
|
29/07/2024
|
902.40p
|
902.80p
|
882.20p
|
882.20p
|
7
|
|
26/07/2024
|
889.00p
|
894.65p
|
889.00p
|
885.25p
|
2,000
|
|
25/07/2024
|
887.70p
|
895.95p
|
864.40p
|
885.25p
|
0
|
|
24/07/2024
|
887.70p
|
887.70p
|
885.14p
|
885.35p
|
1,022
|
|
23/07/2024
|
888.00p
|
888.00p
|
884.50p
|
884.50p
|
36
|
|
22/07/2024
|
921.80p
|
905.86p
|
901.35p
|
901.35p
|
49
|
|
19/07/2024
|
921.80p
|
934.20p
|
902.50p
|
903.85p
|
0
|
|
18/07/2024
|
921.80p
|
937.26p
|
920.00p
|
920.00p
|
475
|
|
17/07/2024
|
960.10p
|
936.01p
|
928.55p
|
928.55p
|
1,051
|
|
16/07/2024
|
960.10p
|
965.10p
|
937.05p
|
947.20p
|
0
|
|
15/07/2024
|
960.10p
|
961.30p
|
952.25p
|
952.25p
|
2,331
|
|
12/07/2024
|
963.30p
|
967.15p
|
963.30p
|
967.15p
|
1
|
|
11/07/2024
|
963.80p
|
963.80p
|
962.80p
|
963.05p
|
1,730
|
|
10/07/2024
|
958.40p
|
958.40p
|
953.22p
|
954.30p
|
107
|
|
09/07/2024
|
958.40p
|
958.40p
|
954.40p
|
954.40p
|
520
|
|
08/07/2024
|
962.30p
|
962.30p
|
959.05p
|
959.05p
|
128
|
|
05/07/2024
|
976.50p
|
976.60p
|
968.25p
|
968.25p
|
1,165
|
|
04/07/2024
|
973.30p
|
973.30p
|
965.29p
|
969.15p
|
737
|
|
03/07/2024
|
969.70p
|
969.70p
|
966.00p
|
966.00p
|
472
|
|
02/07/2024
|
940.60p
|
944.80p
|
940.60p
|
940.90p
|
152
|
|
01/07/2024
|
953.10p
|
954.40p
|
949.60p
|
949.60p
|
547
|
|
28/06/2024
|
955.50p
|
956.10p
|
953.80p
|
953.80p
|
243
|
|
27/06/2024
|
961.50p
|
975.95p
|
934.60p
|
951.40p
|
0
|
|
26/06/2024
|
961.50p
|
968.30p
|
952.70p
|
952.70p
|
0
|
|
25/06/2024
|
961.50p
|
961.50p
|
952.70p
|
952.70p
|
20
|
|
24/06/2024
|
961.20p
|
961.70p
|
961.20p
|
961.70p
|
56
|
|
21/06/2024
|
966.80p
|
966.80p
|
950.85p
|
954.55p
|
0
|
|
20/06/2024
|
966.80p
|
966.80p
|
966.80p
|
966.80p
|
390
|
|
19/06/2024
|
948.40p
|
959.55p
|
955.05p
|
955.05p
|
10
|
|
18/06/2024
|
948.40p
|
955.05p
|
954.39p
|
955.05p
|
2
|
|
17/06/2024
|
948.40p
|
948.40p
|
941.05p
|
941.05p
|
1,125
|
|
14/06/2024
|
953.80p
|
953.80p
|
949.25p
|
949.25p
|
90
|
|
13/06/2024
|
956.00p
|
956.00p
|
951.65p
|
951.65p
|
100
|
|
12/06/2024
|
995.00p
|
1,040.85p
|
920.15p
|
976.30p
|
0
|
|
11/06/2024
|
995.00p
|
1,000.50p
|
947.15p
|
969.40p
|
0
|
|
10/06/2024
|
995.00p
|
995.00p
|
982.60p
|
988.15p
|
944
|
|
07/06/2024
|
993.00p
|
993.00p
|
985.60p
|
985.60p
|
60
|
|
06/06/2024
|
1,001.80p
|
1,006.00p
|
1,001.80p
|
1,002.40p
|
212
|
|
05/06/2024
|
1,006.80p
|
1,093.15p
|
901.10p
|
1,005.10p
|
0
|
|
04/06/2024
|
1,006.80p
|
1,022.81p
|
1,004.65p
|
1,004.65p
|
246
|
|
03/06/2024
|
1,033.20p
|
1,034.24p
|
1,029.60p
|
1,029.60p
|
1,283
|
|
31/05/2024
|
1,050.20p
|
1,050.20p
|
1,040.20p
|
1,040.20p
|
476
|
|
30/05/2024
|
1,044.80p
|
1,051.40p
|
1,037.66p
|
1,048.00p
|
1,555
|
|
29/05/2024
|
1,058.00p
|
1,058.00p
|
1,057.30p
|
1,057.30p
|
2
|
|
28/05/2024
|
1,056.60p
|
1,068.60p
|
1,065.38p
|
1,068.60p
|
19
|
|
27/05/2024
|
1,056.60p
|
1,068.20p
|
1,053.10p
|
1,061.60p
|
3,560
|
|
24/05/2024
|
1,056.60p
|
1,068.20p
|
1,053.10p
|
1,061.60p
|
3,560
|
|
23/05/2024
|
1,067.60p
|
1,074.46p
|
1,061.20p
|
1,061.20p
|
436
|
|
22/05/2024
|
1,083.40p
|
1,087.20p
|
1,083.20p
|
1,087.20p
|
743
|
|
21/05/2024
|
1,125.00p
|
1,125.80p
|
1,116.62p
|
1,120.10p
|
768
|
|
20/05/2024
|
1,133.40p
|
1,136.05p
|
1,123.80p
|
1,128.80p
|
355
|
|
17/05/2024
|
1,110.80p
|
1,110.80p
|
1,110.80p
|
1,110.80p
|
36
|
|
16/05/2024
|
1,097.60p
|
1,097.60p
|
1,090.10p
|
1,090.10p
|
774
|
|
15/05/2024
|
1,112.80p
|
1,113.00p
|
1,090.90p
|
1,090.90p
|
7,487
|
|
14/05/2024
|
1,106.00p
|
1,107.80p
|
1,089.53p
|
1,099.50p
|
1,712
|
|
13/05/2024
|
1,099.60p
|
1,101.20p
|
1,099.60p
|
1,101.20p
|
102
|
|
10/05/2024
|
1,095.80p
|
1,095.80p
|
1,095.30p
|
1,095.30p
|
667
|