Indicators

Global X Disruptive Materials ETF (NQ: DMAT )

15.79 -0.37 (-2.30%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.73	13.93	13.73	13.92	45,559	+0.41(+3.03%)
Feb 28, 2024	13.49	13.56	13.49	13.51	1,651	-0.19(-1.39%)
Feb 27, 2024	13.65	13.73	13.65	13.70	3,412	+0.25(+1.83%)
Feb 26, 2024	13.47	13.48	13.42	13.45	30,904	-0.10(-0.75%)
Feb 23, 2024	13.53	13.56	13.47	13.56	1,617	+0.04(+0.27%)
Feb 22, 2024	13.54	13.54	13.43	13.52	6,858	+0.10(+0.75%)
Feb 21, 2024	13.45	13.76	13.42	13.42	2,440	+0.08(+0.60%)
Feb 20, 2024	13.43	13.43	13.33	13.34	1,571	-0.46(-3.33%)
Feb 16, 2024	13.70	13.85	13.70	13.80	42,993	+0.37(+2.76%)
Feb 15, 2024	13.42	13.43	13.42	13.43	298	+0.26(+1.97%)
Feb 14, 2024	13.15	13.17	13.08	13.17	243	+0.20(+1.54%)
Feb 13, 2024	13.15	13.15	12.97	12.97	3,770	-0.43(-3.25%)
Feb 12, 2024	13.38	13.41	13.37	13.40	2,921	+0.27(+2.09%)
Feb 09, 2024	13.14	13.20	13.03	13.13	946	-0.16(-1.20%)
Feb 08, 2024	13.29	13.29	13.29	13.29	230	-0.01(-0.08%)
Feb 07, 2024	13.26	13.30	13.26	13.30	276	+0.10(+0.76%)
Feb 06, 2024	13.10	13.20	13.10	13.20	199	+0.59(+4.68%)
Feb 05, 2024	12.70	12.70	12.61	12.61	8,731	-0.38(-2.93%)
Feb 02, 2024	12.96	13.02	12.96	12.99	813	-0.35(-2.62%)

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.