Indicators

Global X Disruptive Materials ETF (NQ: DMAT )

15.40 -0.54 (-3.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.52	19.65	19.52	19.65	550	+0.35(+1.81%)
Jul 28, 2022	19.32	19.32	19.30	19.30	262	+0.24(+1.24%)
Jul 27, 2022	18.74	19.06	18.74	19.06	614	+0.46(+2.46%)
Jul 26, 2022	18.60	18.60	18.60	18.60	205	-0.11(-0.58%)
Jul 25, 2022	18.45	18.71	18.45	18.71	733	+0.22(+1.17%)
Jul 22, 2022	18.80	18.87	18.50	18.50	1,214	-0.20(-1.04%)
Jul 21, 2022	18.69	18.69	18.69	18.69	472	+0.07(+0.39%)
Jul 20, 2022	18.62	18.62	18.62	18.62	602	-0.02(-0.13%)
Jul 19, 2022	18.66	18.66	18.64	18.64	736	+0.49(+2.69%)
Jul 18, 2022	18.23	18.23	18.15	18.15	201	+0.35(+1.97%)
Jul 15, 2022	17.88	17.88	17.76	17.80	672	-0.13(-0.73%)
Jul 14, 2022	18.00	18.00	17.80	17.93	1,986	-0.27(-1.51%)
Jul 13, 2022	18.21	18.26	18.21	18.21	2,366	-0.05(-0.30%)
Jul 12, 2022	18.39	18.50	18.20	18.26	1,082	-0.33(-1.78%)
Jul 11, 2022	18.78	18.78	18.59	18.59	1,479	-0.87(-4.48%)
Jul 08, 2022	19.52	19.53	19.47	19.47	1,202	+0.09(+0.47%)
Jul 07, 2022	19.06	19.50	19.02	19.37	2,918	+0.60(+3.17%)
Jul 06, 2022	18.79	18.79	18.65	18.78	1,092	-0.28(-1.48%)
Jul 05, 2022	19.08	19.09	18.80	19.06	2,430	-0.50(-2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.