Market data

Select a section

Global X Etfs Icav Disruptive Materials Ucits Etf

(DMAT)
Sector: n/a
$11.31
$0.41 3.73
Last updated: 16:49:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $13.58 $13.61 $13.58 $13.61 192
23/05/2024 $13.82 $13.92 $13.06 $13.49 0
22/05/2024 $13.82 $13.82 $13.79 $13.81 855
21/05/2024 $14.31 $14.52 $13.35 $14.25 0
20/05/2024 $14.31 $14.36 $14.31 $14.35 112
17/05/2024 $13.92 $14.05 $13.92 $14.05 416
16/05/2024 $13.79 $13.84 $13.79 $13.80 369
15/05/2024 $14.00 $14.00 $13.72 $13.82 3,408
14/05/2024 $13.68 $13.94 $13.68 $13.83 2,323
13/05/2024 $13.73 $13.76 $13.68 $13.74 1,743
10/05/2024 $13.79 $13.79 $13.69 $13.73 1,626
09/05/2024 $13.56 $13.66 $13.43 $13.65 0
08/05/2024 $13.56 $13.61 $12.72 $13.42 0
07/05/2024 $13.56 $13.67 $13.56 $13.61 381
06/05/2024 $13.30 $13.32 $13.30 $13.32 190
03/05/2024 $13.30 $13.32 $13.30 $13.32 190
02/05/2024 $13.19 $14.25 $12.46 $13.08 0
01/05/2024 $13.19 $13.38 $12.50 $13.05 0
30/04/2024 $13.19 $13.19 $13.16 $13.16 1,489
29/04/2024 $13.23 $13.46 $13.19 $13.43 6,812
26/04/2024 $12.93 $13.00 $12.93 $12.97 2,675
25/04/2024 $12.62 $12.66 $12.50 $12.66 3,881
24/04/2024 $12.90 $12.64 $12.22 $12.50 0
23/04/2024 $12.90 $12.59 $12.11 $12.44 0
22/04/2024 $12.90 $13.93 $12.24 $12.59 0
19/04/2024 $12.90 $12.90 $12.88 $12.88 175
18/04/2024 $12.96 $14.09 $11.97 $12.98 0
17/04/2024 $12.96 $12.96 $12.88 $12.88 667
16/04/2024 $12.53 $12.66 $12.53 $12.56 918
15/04/2024 $13.19 $13.55 $13.11 $13.11 1
12/04/2024 $13.19 $13.26 $13.19 $13.20 384
11/04/2024 $13.19 $13.21 $13.03 $13.03 1,138
10/04/2024 $13.44 $13.45 $13.08 $13.09 1,374
09/04/2024 $12.84 $14.45 $12.12 $13.35 0
08/04/2024 $12.84 $13.05 $12.84 $13.03 300
05/04/2024 $12.99 $14.02 $11.92 $12.87 0
04/04/2024 $12.99 $13.06 $12.98 $13.06 980
03/04/2024 $12.67 $12.77 $12.67 $12.71 1,014
02/04/2024 $11.86 $13.50 $11.73 $12.48 0
01/04/2024 $11.86 $12.19 $11.54 $12.13 0
29/03/2024 $11.86 $12.19 $11.54 $12.13 0
28/03/2024 $11.86 $12.19 $11.54 $12.13 0
27/03/2024 $11.86 $11.86 $11.82 $11.82 824
26/03/2024 $11.93 $11.93 $11.89 $11.89 667
25/03/2024 $12.00 $12.01 $11.93 $11.99 123
22/03/2024 $12.29 $13.16 $11.20 $12.08 0
21/03/2024 $12.29 $12.29 $12.14 $12.21 2,750
20/03/2024 $11.91 $12.26 $11.15 $12.03 0

Market data

Select a section