Indicators

Global X Disruptive Materials ETF (NQ: DMAT )

14.79 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.83	14.98	14.82	14.98	3,406	+0.36(+2.45%)
Mar 27, 2024	14.60	14.62	14.60	14.62	586	+0.03(+0.24%)
Mar 26, 2024	14.67	14.67	14.58	14.58	385	-0.08(-0.58%)
Mar 25, 2024	14.74	14.84	14.67	14.67	874	-0.18(-1.24%)
Mar 22, 2024	14.90	14.90	14.85	14.85	709	-0.16(-1.03%)
Mar 21, 2024	15.16	15.44	15.01	15.01	3,984	-0.07(-0.46%)
Mar 20, 2024	14.80	15.14	14.77	15.08	6,661	+0.32(+2.16%)
Mar 19, 2024	14.71	14.76	14.71	14.76	1,358	-0.07(-0.47%)
Mar 18, 2024	15.01	15.01	14.83	14.83	2,497	-0.18(-1.20%)
Mar 15, 2024	14.86	15.01	14.82	15.01	4,565	+0.35(+2.38%)
Mar 14, 2024	14.83	14.84	14.62	14.66	2,025	-0.19(-1.28%)
Mar 13, 2024	14.68	14.90	14.68	14.85	4,025	+0.54(+3.76%)
Mar 12, 2024	14.30	14.32	14.30	14.31	439	-0.14(-0.97%)
Mar 11, 2024	14.30	14.52	14.29	14.45	3,749	+0.27(+1.90%)
Mar 08, 2024	14.31	14.32	14.18	14.18	2,083	-0.05(-0.35%)
Mar 07, 2024	14.20	14.23	14.17	14.23	2,827	+0.38(+2.73%)
Mar 06, 2024	13.77	13.94	13.77	13.85	5,370	+0.38(+2.81%)
Mar 05, 2024	13.69	13.69	13.45	13.47	22,572	-0.40(-2.87%)
Mar 04, 2024	13.91	13.97	13.87	13.87	6,014	-0.11(-0.78%)

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.