Global X Etfs Icav Disruptive Materials Ucits Etf
(DMAG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
993.50p
|
1,017.80p
|
978.55p
|
1,011.40p
|
0
|
|
16/01/2025
|
993.50p
|
1,009.30p
|
971.25p
|
990.50p
|
0
|
|
15/01/2025
|
993.50p
|
993.50p
|
990.50p
|
990.50p
|
9
|
|
14/01/2025
|
991.70p
|
991.70p
|
987.80p
|
987.80p
|
1
|
|
13/01/2025
|
978.60p
|
979.00p
|
967.80p
|
976.05p
|
0
|
|
10/01/2025
|
978.60p
|
978.60p
|
967.80p
|
967.80p
|
856
|
|
09/01/2025
|
958.60p
|
972.55p
|
968.10p
|
972.55p
|
475
|
|
08/01/2025
|
958.60p
|
958.90p
|
958.60p
|
958.70p
|
4,602
|
|
07/01/2025
|
942.80p
|
957.30p
|
955.96p
|
957.30p
|
51
|
|
06/01/2025
|
942.80p
|
955.90p
|
942.80p
|
948.60p
|
2,029
|
|
03/01/2025
|
931.10p
|
931.10p
|
928.95p
|
928.95p
|
54
|
|
02/01/2025
|
928.30p
|
939.80p
|
928.30p
|
939.20p
|
82
|
|
01/01/2025
|
945.10p
|
937.95p
|
910.10p
|
926.15p
|
0
|
|
31/12/2024
|
945.10p
|
937.95p
|
910.10p
|
926.15p
|
0
|
|
30/12/2024
|
945.10p
|
945.10p
|
935.50p
|
935.50p
|
46
|
|
27/12/2024
|
942.70p
|
942.70p
|
932.90p
|
936.15p
|
1,320
|
|
26/12/2024
|
943.40p
|
959.35p
|
937.00p
|
944.30p
|
0
|
|
25/12/2024
|
943.40p
|
959.35p
|
937.00p
|
944.30p
|
0
|
|
24/12/2024
|
943.40p
|
959.35p
|
937.00p
|
944.30p
|
0
|
|
23/12/2024
|
943.40p
|
940.45p
|
930.60p
|
937.00p
|
0
|
|
20/12/2024
|
943.40p
|
943.40p
|
940.45p
|
940.45p
|
176
|
|
19/12/2024
|
941.30p
|
941.30p
|
935.70p
|
935.70p
|
575
|
|
18/12/2024
|
986.50p
|
959.84p
|
950.05p
|
950.05p
|
2
|
|
17/12/2024
|
986.50p
|
968.35p
|
954.45p
|
955.05p
|
0
|
|
16/12/2024
|
986.50p
|
986.50p
|
968.35p
|
968.35p
|
8
|
|
13/12/2024
|
997.30p
|
997.30p
|
984.00p
|
984.00p
|
6
|
|
12/12/2024
|
1,007.20p
|
1,018.80p
|
973.20p
|
1,004.55p
|
0
|
|
11/12/2024
|
1,007.20p
|
1,007.80p
|
1,006.05p
|
1,006.05p
|
876
|
|
10/12/2024
|
1,018.40p
|
1,040.20p
|
987.40p
|
1,006.10p
|
0
|
|
09/12/2024
|
1,018.40p
|
1,040.20p
|
1,019.90p
|
1,040.20p
|
399
|
|
06/12/2024
|
1,018.40p
|
1,016.60p
|
997.40p
|
999.80p
|
0
|
|
05/12/2024
|
1,018.40p
|
1,032.55p
|
972.65p
|
1,003.35p
|
0
|
|
04/12/2024
|
1,018.40p
|
1,025.10p
|
991.40p
|
1,012.80p
|
0
|
|
03/12/2024
|
1,018.40p
|
1,048.60p
|
1,014.30p
|
1,023.70p
|
0
|
|
02/12/2024
|
1,018.40p
|
1,018.40p
|
1,012.68p
|
1,014.30p
|
452
|
|
29/11/2024
|
1,002.20p
|
1,009.30p
|
1,002.20p
|
1,009.30p
|
4
|
|
28/11/2024
|
1,016.80p
|
1,006.80p
|
996.65p
|
998.95p
|
0
|
|
27/11/2024
|
1,016.80p
|
1,033.50p
|
974.85p
|
1,006.80p
|
0
|
|
26/11/2024
|
1,016.80p
|
1,030.20p
|
980.85p
|
1,005.35p
|
0
|
|
25/11/2024
|
1,016.80p
|
1,020.10p
|
1,016.80p
|
1,028.50p
|
2,030
|
|
22/11/2024
|
1,019.80p
|
1,022.90p
|
1,019.80p
|
1,028.50p
|
10
|
|
21/11/2024
|
1,013.00p
|
1,041.50p
|
1,012.80p
|
1,028.50p
|
0
|
|
20/11/2024
|
1,013.00p
|
1,038.30p
|
1,020.10p
|
1,038.30p
|
0
|
|
19/11/2024
|
1,013.00p
|
1,031.20p
|
1,013.40p
|
1,026.30p
|
0
|
|
18/11/2024
|
1,013.00p
|
1,013.40p
|
1,011.24p
|
1,013.40p
|
1
|
|
15/11/2024
|
1,013.00p
|
1,013.00p
|
1,006.50p
|
1,012.70p
|
8
|
|
14/11/2024
|
1,036.20p
|
1,101.40p
|
1,000.00p
|
1,012.70p
|
0
|
|
13/11/2024
|
1,036.20p
|
1,061.50p
|
1,032.40p
|
1,042.70p
|
0
|
|
12/11/2024
|
1,036.20p
|
1,055.30p
|
1,036.40p
|
1,037.50p
|
0
|
|
11/11/2024
|
1,036.20p
|
1,072.90p
|
1,033.30p
|
1,055.30p
|
0
|
|
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
|