Global X Etfs Icav Disruptive Materials Ucits Etf
(DMAT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
16/10/2024
|
$13.21
|
$12.87
|
$12.68
|
$12.80
|
0
|
|
15/10/2024
|
$13.21
|
$12.91
|
$12.71
|
$12.71
|
3
|
|
14/10/2024
|
$13.21
|
$13.23
|
$13.00
|
$13.07
|
0
|
|
11/10/2024
|
$13.20
|
$13.21
|
$13.02
|
$13.21
|
1,296
|
|
10/10/2024
|
$13.11
|
$13.20
|
$13.10
|
$13.20
|
2,062
|
|
09/10/2024
|
$13.30
|
$13.19
|
$13.03
|
$13.19
|
1
|
|
08/10/2024
|
$13.30
|
$13.43
|
$13.28
|
$13.28
|
10,212
|
|
07/10/2024
|
$13.57
|
$14.19
|
$13.52
|
$14.02
|
0
|
|
04/10/2024
|
$13.57
|
$13.57
|
$13.52
|
$13.52
|
160
|
|
03/10/2024
|
$13.37
|
$13.37
|
$13.23
|
$13.23
|
755
|
|
02/10/2024
|
$13.45
|
$13.45
|
$13.37
|
$13.43
|
2,453
|
|
01/10/2024
|
$13.06
|
$13.09
|
$13.06
|
$13.09
|
2,114
|
|
30/09/2024
|
$12.98
|
$13.58
|
$12.96
|
$12.96
|
2,100
|
|
27/09/2024
|
$12.42
|
$13.71
|
$12.45
|
$12.77
|
0
|
|
26/09/2024
|
$12.42
|
$12.52
|
$12.42
|
$12.52
|
2,200
|
|
25/09/2024
|
$11.87
|
$11.90
|
$11.87
|
$11.90
|
25
|
|
24/09/2024
|
$11.62
|
$11.96
|
$11.62
|
$11.96
|
4,097
|
|
23/09/2024
|
$11.32
|
$11.32
|
$11.31
|
$11.31
|
44
|
|
20/09/2024
|
$10.88
|
$11.31
|
$11.17
|
$11.16
|
2
|
|
19/09/2024
|
$10.88
|
$11.35
|
$10.90
|
$11.31
|
0
|
|
18/09/2024
|
$10.88
|
$10.90
|
$10.88
|
$10.90
|
2
|
|
17/09/2024
|
$11.00
|
$11.00
|
$10.95
|
$10.96
|
510
|
|
16/09/2024
|
$10.84
|
$10.84
|
$10.82
|
$10.82
|
2,000
|
|
13/09/2024
|
$10.42
|
$11.76
|
$10.60
|
$10.60
|
0
|
|
12/09/2024
|
$10.42
|
$11.56
|
$9.61
|
$10.36
|
0
|
|
11/09/2024
|
$10.42
|
$10.42
|
$10.36
|
$10.36
|
2,002
|
|
10/09/2024
|
$10.16
|
$10.16
|
$10.14
|
$10.14
|
1,541
|
|
09/09/2024
|
$10.29
|
$10.29
|
$10.25
|
$10.25
|
2,000
|
|
06/09/2024
|
$10.50
|
$11.04
|
$9.52
|
$10.26
|
0
|
|
05/09/2024
|
$10.50
|
$10.90
|
$10.52
|
$10.59
|
0
|
|
04/09/2024
|
$10.50
|
$10.63
|
$10.49
|
$10.63
|
5,682
|
|
03/09/2024
|
$11.00
|
$11.00
|
$10.68
|
$10.69
|
2,992
|
|
02/09/2024
|
$11.29
|
$11.25
|
$10.90
|
$11.23
|
0
|
|
30/08/2024
|
$11.29
|
$11.50
|
$11.03
|
$11.23
|
0
|
|
29/08/2024
|
$11.29
|
$11.30
|
$11.24
|
$11.25
|
4,819
|
|
28/08/2024
|
$11.35
|
$11.47
|
$11.12
|
$11.17
|
2,292
|
|
27/08/2024
|
$11.42
|
$11.46
|
$11.39
|
$11.46
|
552
|
|
26/08/2024
|
$11.39
|
$11.44
|
$11.12
|
$11.13
|
0
|
|
23/08/2024
|
$11.39
|
$11.44
|
$11.12
|
$11.13
|
0
|
|
22/08/2024
|
$11.39
|
$11.44
|
$11.12
|
$11.13
|
0
|
|
21/08/2024
|
$11.39
|
$11.67
|
$11.38
|
$11.38
|
525
|
|
20/08/2024
|
$11.20
|
$11.25
|
$11.20
|
$11.21
|
365
|
|
19/08/2024
|
$11.15
|
$11.26
|
$11.15
|
$11.26
|
100
|
|
16/08/2024
|
$10.89
|
$11.17
|
$10.89
|
$11.02
|
0
|
|
15/08/2024
|
$10.89
|
$10.89
|
$10.89
|
$10.89
|
258
|
|
14/08/2024
|
$10.82
|
$10.87
|
$10.75
|
$10.80
|
0
|
|
13/08/2024
|
$10.82
|
$10.84
|
$10.82
|
$10.84
|
1,230
|
|
12/08/2024
|
$10.62
|
$10.95
|
$10.62
|
$10.82
|
9,889
|
|
09/08/2024
|
$10.88
|
$10.96
|
$10.81
|
$10.89
|
0
|
|
08/08/2024
|
$10.88
|
$10.90
|
$10.44
|
$10.82
|
0
|
|
07/08/2024
|
$10.88
|
$11.00
|
$10.88
|
$10.75
|
0
|
|
06/08/2024
|
$10.88
|
$10.88
|
$10.75
|
$10.75
|
133
|
|
05/08/2024
|
$10.71
|
$10.76
|
$10.30
|
$10.76
|
101
|
|
02/08/2024
|
$11.71
|
$12.09
|
$10.69
|
$11.42
|
0
|
|
01/08/2024
|
$11.71
|
$11.72
|
$11.41
|
$11.42
|
0
|
|
31/07/2024
|
$11.71
|
$11.72
|
$11.71
|
$11.72
|
1,343
|
|
30/07/2024
|
$11.50
|
$11.37
|
$11.25
|
$11.27
|
0
|
|
29/07/2024
|
$11.50
|
$11.61
|
$11.36
|
$11.36
|
174
|
|
26/07/2024
|
$11.44
|
$11.50
|
$11.44
|
$11.40
|
7,398
|
|
25/07/2024
|
$11.27
|
$11.40
|
$11.27
|
$11.40
|
1,626
|
|
24/07/2024
|
$11.47
|
$11.47
|
$11.46
|
$11.46
|
492
|
|
23/07/2024
|
$11.42
|
$11.42
|
$11.38
|
$11.38
|
337
|
|
22/07/2024
|
$11.62
|
$11.65
|
$11.62
|
$11.65
|
2,000
|
|
19/07/2024
|
$11.73
|
$11.73
|
$11.69
|
$11.69
|
210
|
|
18/07/2024
|
$12.05
|
$11.97
|
$11.93
|
$11.93
|
2
|
|
17/07/2024
|
$12.05
|
$12.05
|
$12.03
|
$12.03
|
1,749
|
|
16/07/2024
|
$12.22
|
$12.23
|
$12.22
|
$12.23
|
535
|
|
15/07/2024
|
$12.40
|
$12.40
|
$12.37
|
$12.36
|
253
|
|
12/07/2024
|
$12.41
|
$12.66
|
$12.27
|
$12.56
|
0
|
|
11/07/2024
|
$12.41
|
$12.58
|
$12.41
|
$12.45
|
762
|
|
10/07/2024
|
$12.28
|
$12.28
|
$12.24
|
$12.24
|
93
|
|
09/07/2024
|
$12.25
|
$12.25
|
$12.18
|
$12.18
|
158
|
|
08/07/2024
|
$12.49
|
$12.29
|
$12.24
|
$12.29
|
8
|
|
05/07/2024
|
$12.49
|
$12.49
|
$12.42
|
$12.41
|
973
|
|
04/07/2024
|
$12.06
|
$12.47
|
$12.20
|
$12.33
|
0
|
|
03/07/2024
|
$12.06
|
$12.33
|
$12.06
|
$12.33
|
2,471
|
|
02/07/2024
|
$11.94
|
$12.01
|
$11.94
|
$11.95
|
1,928
|
|
01/07/2024
|
$12.03
|
$12.06
|
$12.03
|
$12.06
|
156
|
|
28/06/2024
|
$12.10
|
$12.10
|
$12.03
|
$12.03
|
210
|
|
27/06/2024
|
$12.15
|
$12.37
|
$11.92
|
$12.04
|
0
|
|
26/06/2024
|
$12.15
|
$12.22
|
$12.13
|
$12.22
|
3,000
|
|
25/06/2024
|
$12.16
|
$12.17
|
$11.97
|
$12.00
|
0
|
|
24/06/2024
|
$12.16
|
$12.16
|
$12.04
|
$12.16
|
422
|
|
21/06/2024
|
$12.10
|
$12.10
|
$12.06
|
$12.06
|
2,400
|
|
20/06/2024
|
$12.22
|
$12.22
|
$12.17
|
$12.17
|
235
|
|
19/06/2024
|
$12.15
|
$12.42
|
$11.93
|
$12.12
|
0
|
|
18/06/2024
|
$12.15
|
$12.15
|
$12.12
|
$12.12
|
419
|
|
17/06/2024
|
$12.10
|
$12.10
|
$11.92
|
$11.92
|
17,079
|
|
14/06/2024
|
$12.50
|
$13.20
|
$11.03
|
$12.04
|
0
|
|
13/06/2024
|
$12.50
|
$13.52
|
$11.29
|
$12.14
|
0
|
|
12/06/2024
|
$12.50
|
$13.62
|
$11.40
|
$12.55
|
0
|
|
11/06/2024
|
$12.50
|
$12.50
|
$12.37
|
$12.36
|
1,050
|
|
10/06/2024
|
$12.53
|
$12.59
|
$12.50
|
$12.59
|
572
|
|
07/06/2024
|
$12.80
|
$13.88
|
$12.54
|
$12.82
|
0
|
|
06/06/2024
|
$12.80
|
$13.09
|
$12.65
|
$12.82
|
0
|
|
05/06/2024
|
$12.80
|
$13.04
|
$12.61
|
$12.80
|
0
|
|
04/06/2024
|
$12.80
|
$12.82
|
$12.80
|
$12.82
|
45
|
|
03/06/2024
|
$13.20
|
$13.17
|
$13.15
|
$13.17
|
1
|
|
31/05/2024
|
$13.20
|
$13.21
|
$13.20
|
$13.21
|
6
|
|
30/05/2024
|
$13.41
|
$13.59
|
$12.86
|
$13.32
|
0
|
|
29/05/2024
|
$13.41
|
$13.83
|
$13.41
|
$13.48
|
203
|
|
28/05/2024
|
$13.58
|
$13.78
|
$13.64
|
$13.64
|
0
|
|
27/05/2024
|
$13.58
|
$13.61
|
$13.58
|
$13.61
|
192
|