Global X Disruptive Materials ETF (DMAT)
NASDAQ: DMAT · Real-Time Price · USD
25.90
+0.42 (1.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.01 | 26.50 | 25.81 | 25.90 | 25.90 | 1.67% | 36,422 |
| Dec 4, 2025 | 25.33 | 26.01 | 25.29 | 25.48 | 25.48 | -0.14% | 74,651 |
| Dec 3, 2025 | 25.38 | 25.51 | 25.20 | 25.51 | 25.51 | 1.27% | 16,425 |
| Dec 2, 2025 | 25.45 | 25.45 | 25.05 | 25.19 | 25.19 | -0.94% | 9,575 |
| Dec 1, 2025 | 25.50 | 25.56 | 25.37 | 25.43 | 25.43 | 0.91% | 7,245 |
| Nov 28, 2025 | 25.08 | 25.27 | 25.08 | 25.20 | 25.20 | 2.26% | 1,641 |
| Nov 26, 2025 | 24.47 | 25.17 | 24.47 | 24.64 | 24.64 | 1.88% | 14,686 |
| Nov 25, 2025 | 23.95 | 24.23 | 23.95 | 24.19 | 24.19 | 1.49% | 1,373 |
| Nov 24, 2025 | 23.51 | 23.84 | 23.51 | 23.84 | 23.83 | 1.88% | 7,711 |
| Nov 21, 2025 | 23.50 | 23.50 | 22.87 | 23.40 | 23.40 | -1.65% | 6,270 |
| Nov 20, 2025 | 24.78 | 24.78 | 23.73 | 23.79 | 23.79 | -3.25% | 6,293 |
| Nov 19, 2025 | 24.61 | 24.83 | 24.40 | 24.59 | 24.59 | 2.34% | 8,668 |
| Nov 18, 2025 | 23.98 | 24.18 | 23.86 | 24.03 | 24.03 | -1.74% | 9,478 |
| Nov 17, 2025 | 24.71 | 24.80 | 24.31 | 24.45 | 24.45 | - | 9,077 |
| Nov 14, 2025 | 24.14 | 24.59 | 23.93 | 24.45 | 24.45 | -0.63% | 7,314 |
| Nov 13, 2025 | 24.94 | 25.06 | 24.50 | 24.60 | 24.60 | 0.65% | 9,097 |
| Nov 12, 2025 | 24.37 | 24.54 | 24.27 | 24.45 | 24.45 | 0.39% | 4,972 |
| Nov 11, 2025 | 24.29 | 24.46 | 24.26 | 24.35 | 24.35 | -0.16% | 41,963 |
| Nov 10, 2025 | 24.12 | 24.39 | 24.10 | 24.39 | 24.39 | 2.60% | 7,325 |
| Nov 7, 2025 | 23.26 | 23.83 | 23.26 | 23.77 | 23.77 | 2.40% | 5,139 |
| Nov 6, 2025 | 23.48 | 23.48 | 23.15 | 23.21 | 23.21 | 0.06% | 3,712 |
| Nov 5, 2025 | 22.89 | 23.21 | 22.89 | 23.20 | 23.20 | 2.27% | 9,470 |
| Nov 4, 2025 | 23.00 | 23.00 | 22.63 | 22.69 | 22.69 | -4.00% | 17,728 |
| Nov 3, 2025 | 23.97 | 23.97 | 23.63 | 23.63 | 23.63 | -2.96% | 15,682 |
| Oct 31, 2025 | 24.38 | 24.45 | 24.34 | 24.35 | 24.35 | -1.74% | 3,656 |
| Oct 30, 2025 | 24.62 | 24.91 | 24.61 | 24.78 | 24.78 | 0.48% | 12,059 |
| Oct 29, 2025 | 24.71 | 24.94 | 24.66 | 24.66 | 24.66 | 2.29% | 4,736 |
| Oct 28, 2025 | 24.00 | 24.19 | 23.60 | 24.11 | 24.11 | -0.37% | 8,954 |
| Oct 27, 2025 | 24.59 | 24.59 | 24.12 | 24.20 | 24.20 | -1.58% | 18,723 |
| Oct 24, 2025 | 24.49 | 24.79 | 24.44 | 24.59 | 24.59 | 1.17% | 16,008 |
| Oct 23, 2025 | 24.07 | 24.41 | 24.07 | 24.31 | 24.30 | 2.95% | 5,655 |
| Oct 22, 2025 | 23.56 | 23.72 | 23.39 | 23.61 | 23.61 | -0.82% | 11,656 |
| Oct 21, 2025 | 24.33 | 24.33 | 23.69 | 23.80 | 23.80 | -4.31% | 24,800 |
| Oct 20, 2025 | 24.75 | 24.94 | 24.57 | 24.87 | 24.87 | 1.90% | 8,679 |
| Oct 17, 2025 | 24.74 | 24.79 | 24.34 | 24.41 | 24.41 | -3.17% | 18,933 |
| Oct 16, 2025 | 25.50 | 25.63 | 25.00 | 25.21 | 25.21 | -1.81% | 25,717 |
| Oct 15, 2025 | 25.95 | 25.95 | 25.51 | 25.68 | 25.68 | -0.62% | 13,895 |
| Oct 14, 2025 | 25.51 | 26.09 | 25.08 | 25.84 | 25.84 | -2.02% | 31,260 |
| Oct 13, 2025 | 25.90 | 27.11 | 25.79 | 26.37 | 26.37 | 9.68% | 47,782 |
| Oct 10, 2025 | 25.11 | 25.14 | 24.04 | 24.04 | 24.04 | -5.38% | 31,279 |
| Oct 9, 2025 | 26.08 | 26.08 | 25.28 | 25.41 | 25.41 | -1.99% | 30,711 |
| Oct 8, 2025 | 25.81 | 26.11 | 25.49 | 25.92 | 25.92 | 2.46% | 19,135 |
| Oct 7, 2025 | 25.23 | 25.97 | 24.88 | 25.30 | 25.30 | -0.26% | 42,032 |
| Oct 6, 2025 | 25.85 | 25.97 | 25.00 | 25.37 | 25.37 | 1.22% | 25,899 |
| Oct 3, 2025 | 25.00 | 25.39 | 24.74 | 25.06 | 25.06 | 1.79% | 25,166 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.42 | 24.62 | 24.62 | 0.12% | 22,004 |
| Oct 1, 2025 | 24.39 | 24.59 | 24.39 | 24.59 | 24.59 | 1.46% | 16,225 |
| Sep 30, 2025 | 24.02 | 24.30 | 24.02 | 24.24 | 24.24 | 1.32% | 8,542 |
| Sep 29, 2025 | 23.67 | 23.96 | 23.67 | 23.92 | 23.92 | 2.59% | 14,030 |
| Sep 26, 2025 | 23.28 | 23.38 | 23.17 | 23.32 | 23.32 | 0.34% | 15,270 |
| Sep 25, 2025 | 22.90 | 23.34 | 22.90 | 23.24 | 23.24 | 1.93% | 8,357 |
| Sep 24, 2025 | 22.84 | 22.95 | 22.72 | 22.80 | 22.80 | 1.81% | 12,586 |
| Sep 23, 2025 | 22.45 | 22.47 | 22.30 | 22.39 | 22.39 | 0.99% | 6,255 |
| Sep 22, 2025 | 21.98 | 22.24 | 21.98 | 22.17 | 22.17 | 1.01% | 13,419 |
| Sep 19, 2025 | 21.79 | 22.79 | 21.73 | 21.95 | 21.95 | 0.98% | 6,483 |
| Sep 18, 2025 | 21.69 | 21.79 | 21.14 | 21.74 | 21.74 | -0.16% | 15,688 |
| Sep 17, 2025 | 21.90 | 22.03 | 21.77 | 21.77 | 21.77 | -0.39% | 3,175 |
| Sep 16, 2025 | 22.03 | 22.03 | 21.76 | 21.86 | 21.86 | -0.61% | 7,963 |
| Sep 15, 2025 | 22.28 | 22.28 | 21.83 | 21.99 | 21.99 | 1.39% | 6,841 |
| Sep 12, 2025 | 21.71 | 21.77 | 21.56 | 21.69 | 21.69 | 0.61% | 4,448 |
| Sep 11, 2025 | 21.47 | 21.64 | 21.43 | 21.56 | 21.56 | 2.17% | 5,162 |
| Sep 10, 2025 | 22.10 | 22.10 | 21.10 | 21.10 | 21.10 | -1.10% | 9,771 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.32 | 21.34 | 21.34 | -1.76% | 9,692 |
| Sep 8, 2025 | 21.78 | 21.78 | 21.56 | 21.72 | 21.72 | 1.94% | 8,571 |
| Sep 5, 2025 | 20.67 | 21.56 | 20.67 | 21.31 | 21.31 | 3.35% | 5,390 |
| Sep 4, 2025 | 21.62 | 21.62 | 20.44 | 20.62 | 20.62 | -2.44% | 8,101 |
| Sep 3, 2025 | 21.39 | 21.39 | 20.91 | 21.13 | 21.13 | 1.54% | 11,089 |
| Sep 2, 2025 | 20.70 | 20.87 | 20.48 | 20.81 | 20.81 | -0.10% | 21,060 |
| Aug 29, 2025 | 20.66 | 20.93 | 20.66 | 20.83 | 20.83 | 1.91% | 6,859 |
| Aug 28, 2025 | 20.49 | 20.56 | 20.35 | 20.44 | 20.44 | 0.54% | 3,320 |
| Aug 27, 2025 | 20.13 | 20.33 | 20.12 | 20.33 | 20.33 | 0.57% | 5,393 |
| Aug 26, 2025 | 20.49 | 20.49 | 20.21 | 20.22 | 20.22 | -1.44% | 5,710 |
| Aug 25, 2025 | 20.32 | 20.62 | 20.32 | 20.51 | 20.51 | 1.46% | 3,826 |
| Aug 22, 2025 | 20.08 | 20.25 | 20.08 | 20.22 | 20.22 | 2.41% | 4,445 |
| Aug 21, 2025 | 19.54 | 19.76 | 19.51 | 19.74 | 19.74 | 1.78% | 4,109 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.29 | 19.40 | 19.40 | -0.87% | 5,018 |
| Aug 19, 2025 | 19.92 | 19.92 | 19.53 | 19.57 | 19.57 | -1.63% | 6,087 |
| Aug 18, 2025 | 19.80 | 19.89 | 19.74 | 19.89 | 19.89 | 1.07% | 2,167 |
| Aug 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% | 920 |
| Aug 14, 2025 | 19.88 | 19.88 | 19.35 | 19.44 | 19.44 | -1.29% | 3,567 |
| Aug 13, 2025 | 19.70 | 19.79 | 19.67 | 19.70 | 19.70 | 1.08% | 3,833 |
| Aug 12, 2025 | 19.35 | 19.52 | 19.35 | 19.49 | 19.49 | 0.79% | 4,315 |
| Aug 11, 2025 | 19.35 | 19.45 | 19.33 | 19.33 | 19.33 | 0.74% | 2,755 |
| Aug 8, 2025 | 19.00 | 19.37 | 19.00 | 19.19 | 19.19 | 1.72% | 5,027 |
| Aug 7, 2025 | 18.80 | 18.92 | 18.71 | 18.87 | 18.87 | 2.22% | 5,544 |
| Aug 6, 2025 | 18.44 | 18.49 | 18.44 | 18.46 | 18.46 | 0.69% | 2,259 |
| Aug 5, 2025 | 18.27 | 18.33 | 18.20 | 18.33 | 18.33 | 0.16% | 1,463 |
| Aug 4, 2025 | 18.08 | 18.34 | 18.07 | 18.30 | 18.30 | 2.30% | 8,393 |
| Aug 1, 2025 | 17.91 | 17.92 | 17.83 | 17.89 | 17.89 | 0.26% | 1,882 |
| Jul 31, 2025 | 17.97 | 17.97 | 17.57 | 17.84 | 17.84 | -3.13% | 5,520 |
| Jul 30, 2025 | 18.72 | 18.82 | 18.36 | 18.42 | 18.42 | -2.75% | 3,447 |
| Jul 29, 2025 | 18.99 | 19.00 | 18.87 | 18.94 | 18.94 | -0.57% | 5,153 |
| Jul 28, 2025 | 19.21 | 19.21 | 18.92 | 19.05 | 19.05 | -1.10% | 6,596 |
| Jul 25, 2025 | 19.20 | 19.32 | 19.18 | 19.26 | 19.26 | -0.36% | 5,289 |
| Jul 24, 2025 | 19.25 | 19.39 | 19.25 | 19.33 | 19.33 | 1.31% | 8,146 |
| Jul 23, 2025 | 19.08 | 19.10 | 18.99 | 19.08 | 19.08 | 0.47% | 2,862 |
| Jul 22, 2025 | 18.82 | 19.05 | 18.82 | 18.99 | 18.99 | 2.05% | 2,559 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.52 | 18.61 | 18.61 | 1.92% | 16,464 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.16 | 18.26 | 18.26 | 2.77% | 2,997 |
| Jul 17, 2025 | 17.58 | 17.85 | 17.53 | 17.77 | 17.77 | 1.19% | 8,659 |