Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X Disruptive Materials ETF (NQ: DMAT )

16.39 -0.01 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jul 01, 2022 19.49 19.56 19.49 19.56 527 -0.08(-0.42%)
Jun 30, 2022 19.57 19.66 19.48 19.64 4,601 -0.24(-1.21%)
Jun 29, 2022 19.69 19.88 19.69 19.88 757 -0.57(-2.79%)
Jun 28, 2022 20.38 20.45 20.38 20.45 396 +0.06(+0.28%)
Jun 27, 2022 20.38 20.74 20.38 20.40 3,422 +0.22(+1.09%)
Jun 24, 2022 20.00 20.24 19.99 20.18 1,387 +0.53(+2.69%)
Jun 23, 2022 19.82 19.86 19.28 19.65 4,463 -0.40(-2.01%)
Jun 22, 2022 20.14 20.21 19.84 20.05 3,485 -0.60(-2.91%)
Jun 21, 2022 20.59 20.65 20.56 20.65 1,610 +0.06(+0.30%)
Jun 17, 2022 20.55 20.66 20.37 20.59 1,614 +0.17(+0.85%)
Jun 16, 2022 20.41 20.41 20.41 20.41 287 -0.70(-3.32%)
Jun 15, 2022 20.92 21.21 20.92 21.11 386 +0.49(+2.39%)
Jun 14, 2022 20.62 20.62 20.62 20.62 416 -0.16(-0.79%)
Jun 13, 2022 21.16 21.16 20.74 20.79 1,491 -0.87(-4.01%)
Jun 10, 2022 21.61 21.65 21.60 21.65 719 -0.29(-1.33%)
Jun 09, 2022 22.29 22.29 21.94 21.94 2,337 -0.95(-4.14%)
Jun 08, 2022 23.11 23.12 22.71 22.89 7,866 -0.25(-1.08%)
Jun 07, 2022 22.92 23.15 22.92 23.14 50,883 +0.03(+0.13%)
Jun 06, 2022 23.20 23.28 23.06 23.12 1,339 +0.36(+1.57%)
Jun 03, 2022 23.01 23.01 22.68 22.76 1,568 -0.36(-1.54%)
Jun 02, 2022 22.46 23.12 22.46 23.12 12,090 +0.98(+4.42%)
Jun 01, 2022 22.56 22.98 21.91 22.14 6,049 -0.65(-2.84%)
May 31, 2022 23.03 23.03 22.78 22.78 3,344 -0.03(-0.13%)
May 27, 2022 22.55 22.87 22.55 22.81 979 +0.45(+1.99%)
May 26, 2022 22.15 22.47 22.15 22.37 1,853 +0.56(+2.55%)
May 25, 2022 21.63 21.92 21.55 21.81 3,439 -0.13(-0.57%)
May 24, 2022 21.97 21.99 21.93 21.94 2,117 -0.32(-1.45%)
May 23, 2022 22.14 22.40 22.08 22.26 1,581 +0.58(+2.69%)
May 20, 2022 21.71 21.73 21.43 21.68 2,906 +0.09(+0.43%)
May 19, 2022 21.16 21.62 21.16 21.58 1,492 +0.75(+3.60%)
May 18, 2022 20.91 20.91 20.83 20.83 270 -0.66(-3.05%)
May 17, 2022 21.36 21.49 21.27 21.49 923 +0.92(+4.49%)
May 16, 2022 20.57 20.57 20.57 20.57 133 +0.19(+0.94%)
May 13, 2022 19.89 20.40 19.89 20.37 965 +0.70(+3.55%)
May 12, 2022 19.68 19.76 19.54 19.68 3,459 -0.43(-2.16%)
May 11, 2022 20.44 20.70 20.11 20.11 872 +0.07(+0.33%)
May 10, 2022 20.39 20.39 19.86 20.05 3,289 +0.05(+0.25%)
May 09, 2022 20.58 20.58 19.99 19.99 3,798 -1.03(-4.91%)
May 06, 2022 21.11 21.16 20.88 21.03 5,505 -0.48(-2.25%)
May 05, 2022 21.55 21.68 21.17 21.51 2,184 -0.83(-3.71%)
May 04, 2022 21.75 22.34 21.52 22.34 1,378 +0.54(+2.48%)
May 03, 2022 21.70 21.80 21.70 21.80 820 +0.38(+1.75%)
May 02, 2022 21.43 21.43 21.04 21.42 4,242 -0.30(-1.38%)
Apr 29, 2022 21.91 21.91 21.69 21.72 1,512 +0.14(+0.67%)
Apr 28, 2022 21.19 21.58 21.13 21.58 2,359 +0.23(+1.08%)
Apr 27, 2022 21.14 21.54 21.14 21.35 3,799 +0.78(+3.80%)
Apr 26, 2022 21.07 21.07 20.41 20.56 10,967 -0.84(-3.92%)
Apr 25, 2022 21.60 21.60 20.86 21.40 16,175 -0.82(-3.70%)
Apr 22, 2022 23.14 23.14 22.14 22.22 9,567 -1.06(-4.55%)
Apr 21, 2022 24.19 24.24 23.18 23.28 9,876 -1.41(-5.71%)
Apr 20, 2022 24.96 24.96 24.52 24.69 5,346 -0.35(-1.39%)
Apr 19, 2022 24.92 25.13 24.83 25.04 5,843 +0.12(+0.48%)
Apr 18, 2022 25.03 25.08 24.79 24.92 3,410 -0.22(-0.86%)
Apr 14, 2022 25.17 25.19 25.12 25.14 2,121 -0.06(-0.24%)
Apr 13, 2022 24.79 25.23 24.79 25.20 2,628 +0.53(+2.17%)
Apr 12, 2022 25.00 25.01 24.66 24.66 2,863 -0.16(-0.65%)
Apr 11, 2022 25.34 25.34 24.64 24.82 6,171 -0.61(-2.41%)
Apr 08, 2022 25.31 25.46 25.31 25.43 2,628 +0.21(+0.84%)
Apr 07, 2022 25.01 25.22 24.95 25.22 2,229 +0.14(+0.58%)
Apr 06, 2022 25.43 25.43 25.04 25.08 7,012 -0.48(-1.89%)
Apr 05, 2022 26.48 27.07 25.56 25.56 7,842 -0.85(-3.21%)
Apr 04, 2022 26.52 26.52 26.28 26.41 3,713 +0.27(+1.01%)
Apr 01, 2022 25.96 26.21 25.96 26.14 9,722 +0.20(+0.76%)
Mar 31, 2022 25.96 26.05 25.95 25.95 3,020 -0.14(-0.55%)
Mar 30, 2022 25.70 26.22 25.70 26.09 10,337 +0.64(+2.50%)
Mar 29, 2022 25.39 25.54 25.39 25.45 2,327 +0.04(+0.15%)
Mar 28, 2022 26.12 26.12 25.25 25.42 12,104 -0.70(-2.69%)
Mar 25, 2022 26.00 26.12 25.94 26.12 8,730 -0.15(-0.56%)
Mar 24, 2022 26.04 26.38 26.04 26.27 15,305 +0.40(+1.54%)
Mar 23, 2022 25.84 26.51 25.81 25.87 5,346 +0.04(+0.14%)
Mar 22, 2022 25.84 26.18 25.76 25.83 5,674 +0.21(+0.83%)
Mar 21, 2022 25.33 26.09 25.33 25.62 7,155 +0.45(+1.80%)
Mar 18, 2022 24.92 25.38 24.90 25.16 6,733 +0.30(+1.20%)
Mar 17, 2022 24.44 24.87 24.44 24.87 2,751 +0.40(+1.65%)
Mar 16, 2022 23.82 24.46 23.82 24.46 4,075 +1.30(+5.61%)
Mar 15, 2022 22.97 23.17 22.91 23.16 1,920 -0.25(-1.07%)
Mar 14, 2022 24.37 24.37 23.33 23.41 6,730 -1.28(-5.18%)
Mar 11, 2022 25.03 25.32 24.65 24.69 5,565 -0.45(-1.80%)
Mar 10, 2022 25.08 25.15 25.00 25.15 2,580 +0.10(+0.39%)
Mar 09, 2022 25.27 25.27 24.49 25.05 27,612 -0.22(-0.88%)
Mar 08, 2022 25.01 25.32 24.55 25.27 7,663 +0.27(+1.08%)
Mar 07, 2022 25.54 25.70 24.99 25.00 12,089 -0.67(-2.62%)
Mar 04, 2022 25.51 25.72 25.31 25.67 6,772 -0.41(-1.57%)
Mar 03, 2022 26.26 26.26 25.82 26.08 5,565 -0.23(-0.88%)
Mar 02, 2022 26.09 26.31 25.98 26.31 11,369 +0.73(+2.85%)
Mar 01, 2022 25.86 26.00 25.52 25.58 15,887 -0.37(-1.44%)
Feb 28, 2022 25.33 26.57 25.33 25.96 18,268 +0.62(+2.45%)
Feb 25, 2022 24.65 25.45 24.85 25.33 6,290 +0.85(+3.46%)
Feb 24, 2022 23.83 24.59 23.19 24.49 4,776 +0.39(+1.61%)
Feb 23, 2022 24.40 24.54 23.55 24.10 35,347 -0.07(-0.27%)
Feb 22, 2022 24.20 24.65 24.09 24.16 20,994 -0.02(-0.09%)
Feb 18, 2022 24.19 0 -0.11(-0.46%)
Feb 17, 2022 24.34 24.48 24.26 24.30 2,262 -0.22(-0.90%)
Feb 16, 2022 24.36 24.52 24.36 24.52 500 +0.21(+0.87%)
Feb 15, 2022 24.01 24.33 24.01 24.31 75,517 +0.41(+1.70%)
Feb 14, 2022 23.77 23.97 23.77 23.90 49,134 +0.06(+0.24%)
Feb 11, 2022 24.01 24.01 23.84 23.84 2,930 +0.03(+0.12%)
Feb 10, 2022 23.84 24.45 23.81 23.81 5,597 -0.33(-1.36%)
Feb 09, 2022 25.67 27.91 23.67 24.14 6,644 -0.36(-1.46%)
Feb 08, 2022 23.07 24.50 23.07 24.50 8,477 +1.47(+6.39%)
Feb 07, 2022 23.03 23.03 23.03 23.03 317 +0.37(+1.65%)
Feb 04, 2022 22.51 22.71 22.51 22.65 1,017 +0.11(+0.48%)
Feb 03, 2022 22.71 22.77 22.55 22.55 8,151 -0.43(-1.85%)
Feb 01, 2022 22.97 234 +0.31(+1.37%)
Jan 31, 2022 22.14 22.75 22.66 1,998 +0.55(+2.47%)
Jan 28, 2022 22.17 22.17 21.66 22.11 2,702 -0.31(-1.39%)
Jan 27, 2022 23.15 23.15 22.43 22.43 1,584 -0.48(-2.11%)
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.