Global X Etfs Icav Disruptive Materials Ucits Etf
(DMAT)
Sector: n/a
Historic Prices - up to 10 years
|
16/04/2025
|
$11.20
|
$11.50
|
$11.20
|
$11.50
|
50
|
|
15/04/2025
|
$10.90
|
$12.09
|
$10.58
|
$11.41
|
0
|
|
14/04/2025
|
$10.90
|
$11.60
|
$11.35
|
$11.43
|
5
|
|
11/04/2025
|
$10.90
|
$11.05
|
$10.83
|
$10.97
|
1,323
|
|
10/04/2025
|
$10.31
|
$11.20
|
$10.31
|
$10.84
|
10
|
|
09/04/2025
|
$10.48
|
$10.48
|
$10.28
|
$10.29
|
4,186
|
|
08/04/2025
|
$10.51
|
$10.61
|
$10.40
|
$10.40
|
1,089
|
|
07/04/2025
|
$9.86
|
$10.82
|
$9.68
|
$10.10
|
1,205
|
|
04/04/2025
|
$11.67
|
$11.49
|
$10.61
|
$10.61
|
9
|
|
03/04/2025
|
$11.67
|
$11.78
|
$11.64
|
$11.64
|
210
|
|
02/04/2025
|
$12.21
|
$12.14
|
$12.11
|
$12.14
|
0
|
|
01/04/2025
|
$12.21
|
$12.24
|
$12.23
|
$12.23
|
7
|
|
31/03/2025
|
$12.21
|
$12.21
|
$12.13
|
$12.13
|
1,551
|
|
28/03/2025
|
$12.98
|
$12.62
|
$12.51
|
$12.51
|
2
|
|
27/03/2025
|
$12.98
|
$12.78
|
$12.71
|
$12.76
|
0
|
|
26/03/2025
|
$12.98
|
$13.08
|
$12.19
|
$12.89
|
0
|
|
25/03/2025
|
$12.98
|
$12.99
|
$12.98
|
$12.99
|
190
|
|
24/03/2025
|
$12.84
|
$12.93
|
$12.84
|
$12.89
|
240
|
|
21/03/2025
|
$12.79
|
$12.82
|
$12.73
|
$12.80
|
441
|
|
20/03/2025
|
$13.16
|
$13.24
|
$12.99
|
$12.99
|
0
|
|
19/03/2025
|
$13.16
|
$13.20
|
$13.16
|
$13.18
|
381
|
|
18/03/2025
|
$13.01
|
$13.22
|
$12.13
|
$13.09
|
0
|
|
17/03/2025
|
$13.01
|
$13.01
|
$12.80
|
$12.98
|
209
|
|
14/03/2025
|
$12.54
|
$12.82
|
$12.74
|
$12.77
|
0
|
|
13/03/2025
|
$12.54
|
$12.51
|
$12.37
|
$12.51
|
1
|
|
12/03/2025
|
$12.54
|
$12.45
|
$12.43
|
$12.43
|
0
|
|
11/03/2025
|
$12.54
|
$12.54
|
$12.48
|
$12.48
|
20
|
|
10/03/2025
|
$12.45
|
$12.59
|
$12.38
|
$12.38
|
1,500
|
|
07/03/2025
|
$12.59
|
$12.59
|
$12.46
|
$12.45
|
1,502
|
|
06/03/2025
|
$12.51
|
$12.51
|
$12.39
|
$12.50
|
20
|
|
05/03/2025
|
$12.06
|
$12.17
|
$12.02
|
$12.17
|
0
|
|
04/03/2025
|
$12.06
|
$11.75
|
$11.69
|
$11.69
|
11
|
|
03/03/2025
|
$12.06
|
$12.06
|
$12.05
|
$12.06
|
2,105
|
|
28/02/2025
|
$11.82
|
$11.85
|
$11.72
|
$11.85
|
8,588
|
|
27/02/2025
|
$12.10
|
$12.10
|
$11.98
|
$12.00
|
4,107
|
|
26/02/2025
|
$12.07
|
$12.16
|
$11.77
|
$12.11
|
0
|
|
25/02/2025
|
$12.07
|
$12.07
|
$11.90
|
$11.90
|
369
|
|
24/02/2025
|
$11.99
|
$12.05
|
$11.99
|
$12.05
|
210
|
|
21/02/2025
|
$12.26
|
$12.32
|
$12.09
|
$12.19
|
0
|
|
20/02/2025
|
$12.26
|
$12.36
|
$12.26
|
$12.32
|
1,245
|
|
19/02/2025
|
$12.27
|
$12.29
|
$12.04
|
$12.04
|
37,598
|
|
18/02/2025
|
$12.30
|
$12.30
|
$12.24
|
$12.24
|
5,167
|
|
17/02/2025
|
$12.37
|
$12.41
|
$12.37
|
$12.41
|
161
|
|
14/02/2025
|
$12.32
|
$12.64
|
$12.34
|
$12.47
|
0
|
|
13/02/2025
|
$12.32
|
$12.36
|
$12.32
|
$12.34
|
407
|
|
12/02/2025
|
$12.20
|
$12.29
|
$12.19
|
$12.28
|
2,217
|
|
11/02/2025
|
$12.46
|
$12.26
|
$12.20
|
$12.44
|
5
|
|
10/02/2025
|
$12.46
|
$12.48
|
$12.44
|
$12.44
|
10,404
|
|
07/02/2025
|
$12.30
|
$12.73
|
$12.14
|
$12.38
|
0
|
|
06/02/2025
|
$12.30
|
$12.32
|
$12.30
|
$12.04
|
709
|
|
05/02/2025
|
$11.89
|
$12.20
|
$11.82
|
$12.04
|
0
|
|
04/02/2025
|
$11.89
|
$12.52
|
$10.31
|
$11.79
|
0
|
|
03/02/2025
|
$11.89
|
$12.47
|
$10.77
|
$11.79
|
0
|
|
31/01/2025
|
$11.89
|
$12.03
|
$11.98
|
$11.98
|
1
|
|
30/01/2025
|
$11.89
|
$12.03
|
$11.88
|
$12.03
|
364
|
|
29/01/2025
|
$11.79
|
$11.87
|
$11.79
|
$11.87
|
7
|
|
28/01/2025
|
$11.79
|
$11.84
|
$11.73
|
$11.94
|
418
|
|
27/01/2025
|
$12.40
|
$12.34
|
$11.81
|
$11.94
|
0
|
|
24/01/2025
|
$12.40
|
$12.40
|
$12.33
|
$12.34
|
69
|
|
23/01/2025
|
$12.03
|
$12.07
|
$12.01
|
$12.05
|
1,920
|
|
22/01/2025
|
$12.34
|
$12.34
|
$12.21
|
$12.23
|
0
|
|
21/01/2025
|
$12.34
|
$12.38
|
$12.34
|
$12.34
|
54
|
|
20/01/2025
|
$12.21
|
$12.52
|
$12.26
|
$12.48
|
0
|
|
17/01/2025
|
$12.21
|
$12.48
|
$12.34
|
$12.34
|
1
|
|
16/01/2025
|
$12.21
|
$12.21
|
$12.18
|
$12.14
|
40
|
|
15/01/2025
|
$11.83
|
$12.43
|
$11.87
|
$12.14
|
0
|
|
14/01/2025
|
$11.83
|
$12.21
|
$11.86
|
$12.05
|
0
|
|
13/01/2025
|
$11.83
|
$11.90
|
$11.83
|
$11.86
|
508
|
|
10/01/2025
|
$11.88
|
$11.88
|
$11.81
|
$11.81
|
714
|
|
09/01/2025
|
$11.90
|
$11.98
|
$11.90
|
$11.96
|
1,084
|
|
08/01/2025
|
$11.91
|
$11.91
|
$11.80
|
$11.84
|
17,627
|
|
07/01/2025
|
$11.94
|
$11.96
|
$11.94
|
$11.96
|
1,257
|
|
06/01/2025
|
$11.74
|
$11.98
|
$11.74
|
$11.93
|
19,018
|
|
03/01/2025
|
$11.58
|
$11.58
|
$11.51
|
$11.52
|
4,227
|
|
02/01/2025
|
$11.95
|
$11.62
|
$11.57
|
$11.62
|
19
|
|
01/01/2025
|
$11.95
|
$11.79
|
$11.41
|
$11.62
|
0
|
|
31/12/2024
|
$11.95
|
$11.79
|
$11.41
|
$11.62
|
0
|
|
30/12/2024
|
$11.95
|
$12.34
|
$11.79
|
$11.79
|
93
|
|
27/12/2024
|
$11.86
|
$11.86
|
$11.79
|
$11.78
|
890
|
|
26/12/2024
|
$11.82
|
$11.90
|
$11.54
|
$11.85
|
0
|
|
25/12/2024
|
$11.82
|
$11.90
|
$11.54
|
$11.85
|
0
|
|
24/12/2024
|
$11.82
|
$11.90
|
$11.54
|
$11.85
|
0
|
|
23/12/2024
|
$11.82
|
$11.82
|
$11.73
|
$11.84
|
100
|
|
20/12/2024
|
$11.65
|
$11.85
|
$11.65
|
$11.84
|
3,554
|
|
19/12/2024
|
$12.34
|
$12.04
|
$11.59
|
$11.74
|
0
|
|
18/12/2024
|
$12.34
|
$12.29
|
$11.92
|
$12.04
|
0
|
|
17/12/2024
|
$12.34
|
$12.31
|
$12.10
|
$12.13
|
0
|
|
16/12/2024
|
$12.34
|
$12.77
|
$12.28
|
$12.28
|
201
|
|
13/12/2024
|
$12.58
|
$12.58
|
$12.40
|
$12.43
|
998
|
|
12/12/2024
|
$13.27
|
$12.97
|
$12.63
|
$12.75
|
0
|
|
11/12/2024
|
$13.27
|
$12.82
|
$12.78
|
$12.82
|
1
|
|
10/12/2024
|
$13.27
|
$13.30
|
$12.61
|
$12.82
|
0
|
|
09/12/2024
|
$13.27
|
$13.30
|
$13.27
|
$13.30
|
81
|
|
06/12/2024
|
$12.80
|
$12.80
|
$12.74
|
$12.74
|
211
|
|
05/12/2024
|
$12.69
|
$12.94
|
$12.46
|
$12.80
|
0
|
|
04/12/2024
|
$12.69
|
$12.98
|
$12.77
|
$12.88
|
0
|
|
03/12/2024
|
$12.69
|
$13.02
|
$12.82
|
$12.97
|
0
|
|
02/12/2024
|
$12.69
|
$12.91
|
$12.76
|
$12.82
|
0
|
|
29/11/2024
|
$12.69
|
$12.97
|
$12.66
|
$12.81
|
0
|
|
28/11/2024
|
$12.69
|
$12.66
|
$12.65
|
$12.66
|
10
|
|
27/11/2024
|
$12.69
|
$12.83
|
$12.62
|
$12.75
|
0
|
|
26/11/2024
|
$12.69
|
$12.69
|
$12.62
|
$12.61
|
503
|
|
25/11/2024
|
$12.86
|
$12.86
|
$12.77
|
$12.81
|
4,753
|
|
22/11/2024
|
$12.80
|
$12.80
|
$12.77
|
$12.97
|
2,037
|
|
21/11/2024
|
$12.69
|
$13.16
|
$12.79
|
$12.97
|
0
|
|
20/11/2024
|
$12.69
|
$13.09
|
$12.90
|
$13.06
|
0
|
|
19/11/2024
|
$12.69
|
$13.07
|
$12.81
|
$12.98
|
0
|
|
18/11/2024
|
$12.69
|
$12.84
|
$12.57
|
$12.81
|
0
|
|
15/11/2024
|
$12.69
|
$12.72
|
$12.69
|
$12.88
|
206
|
|
14/11/2024
|
$13.24
|
$13.95
|
$12.70
|
$12.88
|
0
|
|
13/11/2024
|
$13.24
|
$13.35
|
$13.20
|
$13.25
|
2,948
|
|
12/11/2024
|
$13.29
|
$13.31
|
$13.24
|
$13.59
|
94
|
|
11/11/2024
|
$13.46
|
$13.73
|
$13.59
|
$13.59
|
1
|
|
08/11/2024
|
$13.46
|
$13.62
|
$13.45
|
$13.45
|
4
|
|
07/11/2024
|
$13.46
|
$14.08
|
$13.58
|
$14.06
|
0
|
|
06/11/2024
|
$13.46
|
$13.58
|
$13.42
|
$13.58
|
4,427
|
|
05/11/2024
|
$13.37
|
$13.87
|
$13.49
|
$13.87
|
0
|
|
04/11/2024
|
$13.37
|
$13.82
|
$13.40
|
$13.49
|
0
|
|
01/11/2024
|
$13.37
|
$13.40
|
$13.30
|
$13.40
|
385
|
|
31/10/2024
|
$13.28
|
$13.28
|
$13.06
|
$13.06
|
106
|
|
30/10/2024
|
$13.17
|
$13.50
|
$13.20
|
$13.25
|
0
|
|
29/10/2024
|
$13.17
|
$13.60
|
$13.29
|
$13.50
|
0
|
|
28/10/2024
|
$13.17
|
$13.98
|
$13.56
|
$13.56
|
0
|
|
25/10/2024
|
$13.17
|
$13.50
|
$13.06
|
$13.48
|
0
|
|
24/10/2024
|
$13.17
|
$13.17
|
$13.06
|
$13.02
|
765
|
|
23/10/2024
|
$13.06
|
$13.24
|
$13.02
|
$13.15
|
0
|
|
22/10/2024
|
$13.06
|
$13.52
|
$13.03
|
$13.15
|
0
|
|
21/10/2024
|
$13.06
|
$13.23
|
$12.99
|
$13.03
|
0
|
|
18/10/2024
|
$13.06
|
$13.06
|
$13.05
|
$13.05
|
830
|
|
17/10/2024
|
$13.21
|
$13.01
|
$12.46
|
$12.67
|
0
|