Market data

Select a section

Global X Etfs Icav Disruptive Materials Ucits Etf

(DMAT)
Sector: n/a
$18.95
$-0.62 -3.16
Last updated: 16:37:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 $19.48 $19.48 $18.86 $18.95 1,281
03/11/2025 $19.79 $19.93 $19.50 $19.57 6,705
31/10/2025 $20.15 $20.36 $20.06 $20.06 99
30/10/2025 $20.49 $20.86 $20.34 $20.39 726
29/10/2025 $20.44 $20.58 $20.29 $20.48 1,019
27/10/2025 $20.54 $20.54 $19.99 $20.04 633
23/10/2025 $19.68 $20.08 $19.68 $20.08 43,194
22/10/2025 $19.63 $19.74 $19.38 $19.38 11,055
21/10/2025 $20.32 $20.48 $19.59 $19.69 20,210
20/10/2025 $20.24 $20.44 $20.22 $20.44 3,019
17/10/2025 $20.51 $20.51 $19.99 $19.99 3,603
16/10/2025 $20.99 $21.15 $20.88 $21.03 2,773
15/10/2025 $21.27 $21.35 $21.17 $21.17 1,391
14/10/2025 $20.78 $21.15 $20.69 $21.07 1,805
13/10/2025 $21.13 $21.77 $21.01 $21.76 5,127
10/10/2025 $20.34 $20.72 $20.31 $20.31 3,520
09/10/2025 $21.33 $21.54 $21.12 $21.12 3,734
08/10/2025 $20.66 $20.95 $20.51 $20.95 2,033
07/10/2025 $20.56 $20.66 $20.40 $20.51 3,897
06/10/2025 $20.39 $20.62 $20.31 $20.52 32,114
03/10/2025 $20.20 $20.55 $20.19 $20.55 3,494
02/10/2025 $20.37 $20.37 $20.04 $20.04 606
01/10/2025 $19.81 $20.09 $19.76 $20.02 3,529
30/09/2025 $19.83 $19.86 $19.74 $19.74 552
29/09/2025 $19.26 $19.60 $19.26 $19.57 1,776
26/09/2025 $19.02 $19.18 $18.87 $19.06 2,770
25/09/2025 $18.88 $19.09 $18.83 $19.04 2,612
24/09/2025 $18.75 $18.82 $18.52 $18.75 4,001
23/09/2025 $18.38 $18.38 $18.12 $18.38 214
22/09/2025 $17.88 $18.14 $17.46 $18.10 971
19/09/2025 $17.85 $18.11 $17.85 $17.99 2,257
18/09/2025 $17.72 $17.89 $17.72 $17.81 2,010
17/09/2025 $17.92 $18.12 $17.87 $18.12 4,934
16/09/2025 $17.95 $18.02 $17.95 $17.95 195
15/09/2025 $17.82 $18.01 $17.82 $18.01 934
12/09/2025 $17.94 $17.94 $17.79 $17.84 1,076
11/09/2025 $17.40 $17.69 $17.50 $17.69 3
10/09/2025 $17.40 $17.46 $17.27 $17.33 575
09/09/2025 $17.83 $17.83 $17.55 $17.55 688
08/09/2025 $17.77 $17.79 $17.59 $17.79 29
05/09/2025 $17.41 $17.62 $17.33 $17.48 906
04/09/2025 $17.40 $17.40 $16.97 $16.97 1,757
02/09/2025 $17.19 $17.19 $16.99 $17.09 1,151
01/09/2025 $17.41 $17.41 $17.19 $17.37 494
29/08/2025 $17.10 $17.14 $17.05 $17.12 413
28/08/2025 $16.27 $16.94 $16.86 $16.87 9
27/08/2025 $16.27 $16.63 $16.61 $16.61 0
26/08/2025 $16.27 $16.69 $16.60 $16.64 12
25/08/2025 $16.27 $16.54 $16.27 $16.54 444
22/08/2025 $16.27 $16.54 $16.27 $16.54 444
21/08/2025 $16.00 $16.11 $16.04 $16.11 1
20/08/2025 $16.00 $16.05 $15.97 $16.05 123
19/08/2025 $16.26 $16.26 $16.09 $16.12 6
18/08/2025 $16.28 $16.32 $16.19 $16.24 1
15/08/2025 $16.28 $16.32 $16.22 $16.23 1,241
14/08/2025 $16.07 $16.20 $15.92 $15.92 3,476
13/08/2025 $16.12 $16.20 $16.08 $16.16 2,339
12/08/2025 $15.87 $16.00 $15.79 $16.00 20,176
11/08/2025 $15.97 $16.13 $15.91 $15.91 594
08/08/2025 $15.75 $15.81 $15.73 $15.81 730
07/08/2025 $15.45 $15.48 $15.41 $15.41 5,469
06/08/2025 $15.16 $15.19 $15.15 $15.19 1,805
05/08/2025 $15.04 $15.06 $14.92 $15.00 22
04/08/2025 $15.04 $15.04 $14.90 $14.97 2,410
01/08/2025 $14.67 $14.73 $14.62 $14.62 7
31/07/2025 $14.89 $14.93 $14.88 $14.71 93
30/07/2025 $15.47 $15.47 $15.38 $15.42 2,226
29/07/2025 $15.68 $15.69 $15.55 $15.56 385
28/07/2025 $15.93 $15.93 $15.56 $15.62 844
25/07/2025 $15.80 $16.00 $15.79 $15.79 628
24/07/2025 $15.91 $16.05 $15.82 $15.91 593
23/07/2025 $15.58 $15.67 $15.55 $15.63 33
22/07/2025 $15.35 $15.51 $15.35 $15.49 773
21/07/2025 $14.41 $15.37 $14.96 $15.36 4
18/07/2025 $14.41 $14.97 $14.83 $14.92 1
17/07/2025 $14.41 $14.56 $14.44 $14.51 1
16/07/2025 $14.41 $14.42 $14.33 $14.42 637
15/07/2025 $14.45 $14.49 $14.36 $14.37 172
14/07/2025 $14.00 $14.51 $14.00 $14.45 5,248
11/07/2025 $14.41 $14.49 $14.41 $14.42 152
10/07/2025 $13.86 $14.25 $14.02 $14.22 1
09/07/2025 $13.86 $13.86 $13.72 $13.77 1,911
08/07/2025 $13.97 $14.04 $13.84 $13.85 1,589
07/07/2025 $13.82 $13.82 $13.69 $13.79 361
04/07/2025 $13.93 $13.93 $13.82 $13.90 431
03/07/2025 $13.86 $14.17 $13.93 $14.01 1
02/07/2025 $13.86 $13.94 $13.71 $13.94 185
01/07/2025 $13.77 $13.79 $13.65 $13.65 0
30/06/2025 $13.77 $13.77 $13.65 $13.65 39
27/06/2025 $13.65 $13.65 $13.65 $13.65 10
26/06/2025 $13.73 $13.77 $13.50 $13.69 1,902
25/06/2025 $12.88 $13.41 $13.16 $13.16 0
24/06/2025 $12.88 $13.26 $13.23 $13.23 0
23/06/2025 $12.88 $12.97 $12.88 $12.97 373
20/06/2025 $12.94 $12.95 $12.82 $12.82 225
19/06/2025 $13.03 $12.98 $12.84 $12.84 1
18/06/2025 $13.03 $13.27 $12.34 $13.10 0
17/06/2025 $13.03 $13.19 $13.06 $13.06 1
16/06/2025 $13.03 $13.45 $13.22 $13.24 11
13/06/2025 $13.03 $13.06 $13.00 $13.06 2,211
12/06/2025 $13.20 $13.24 $13.14 $13.20 1,667
11/06/2025 $12.90 $13.41 $13.26 $13.26 1
10/06/2025 $12.90 $13.34 $12.62 $13.18 0
09/06/2025 $12.90 $13.26 $13.20 $13.26 0
06/06/2025 $12.90 $13.03 $13.00 $13.00 0
05/06/2025 $12.90 $13.11 $12.85 $13.01 133
04/06/2025 $12.68 $12.68 $12.63 $12.64 100
03/06/2025 $12.28 $12.42 $12.38 $12.42 6
02/06/2025 $12.28 $12.40 $12.28 $12.35 238
30/05/2025 $12.55 $12.44 $12.31 $12.31 0
29/05/2025 $12.55 $12.56 $12.43 $12.43 708
28/05/2025 $12.68 $12.49 $12.35 $12.35 2
27/05/2025 $12.68 $12.68 $12.49 $12.48 1,250
26/05/2025 $12.22 $12.54 $12.51 $12.51 3
23/05/2025 $12.22 $12.54 $12.51 $12.51 3
22/05/2025 $12.22 $12.46 $12.33 $12.33 0
21/05/2025 $12.22 $12.49 $12.28 $12.45 0
20/05/2025 $12.22 $12.31 $12.12 $12.28 2,173
19/05/2025 $12.08 $12.08 $12.05 $12.05 258
16/05/2025 $12.39 $12.31 $12.05 $12.05 165
15/05/2025 $12.39 $12.27 $12.10 $12.17 2
14/05/2025 $12.39 $12.39 $12.30 $12.31 96
13/05/2025 $12.20 $12.17 $11.08 $12.17 0
12/05/2025 $12.20 $12.32 $12.12 $12.12 420
09/05/2025 $11.85 $11.97 $11.90 $11.90 16
08/05/2025 $11.85 $11.94 $11.91 $11.91 0
07/05/2025 $11.85 $12.13 $11.83 $11.92 0
06/05/2025 $11.85 $12.07 $11.83 $12.07 1,277
05/05/2025 $11.84 $11.85 $11.79 $11.82 2,082

Market data

Select a section