Market data

Select a section

Global X Etfs Icav Disruptive Materials Ucits Etf

(DMAT)
Sector: n/a
$12.35
$0.04 0.35
Last updated: 16:41:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $11.84 $11.85 $11.79 $11.82 2,082
01/05/2025 $11.68 $11.71 $11.65 $11.65 1
30/04/2025 $11.68 $11.68 $11.54 $11.57 1,317
29/04/2025 $11.66 $11.90 $11.52 $11.80 0
28/04/2025 $11.66 $11.77 $11.71 $11.73 2
25/04/2025 $11.66 $11.77 $11.72 $11.72 1
24/04/2025 $11.66 $11.76 $11.66 $11.76 855
23/04/2025 $11.84 $11.84 $11.69 $11.69 120
22/04/2025 $11.63 $11.63 $11.58 $11.59 1,090
21/04/2025 $11.20 $11.55 $11.44 $11.44 0
18/04/2025 $11.20 $11.55 $11.44 $11.44 0
17/04/2025 $11.20 $11.55 $11.44 $11.44 0
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

Market data

Select a section