Indicators

Global X Disruptive Materials ETF (NQ: DMAT )

16.86 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.88	15.03	14.87	15.03	3,394	+0.36(+2.45%)
Mar 27, 2024	14.65	14.67	14.65	14.67	584	+0.04(+0.24%)
Mar 26, 2024	14.72	14.72	14.63	14.63	384	-0.09(-0.58%)
Mar 25, 2024	14.79	14.89	14.72	14.72	871	-0.18(-1.24%)
Mar 22, 2024	14.96	14.96	14.90	14.90	707	-0.16(-1.03%)
Mar 21, 2024	15.22	15.50	15.06	15.06	3,970	-0.07(-0.46%)
Mar 20, 2024	14.86	15.20	14.82	15.13	6,637	+0.32(+2.16%)
Mar 19, 2024	14.76	14.81	14.76	14.81	1,354	-0.07(-0.47%)
Mar 18, 2024	15.06	15.06	14.88	14.88	2,488	-0.18(-1.20%)
Mar 15, 2024	14.91	15.06	14.88	15.06	4,549	+0.35(+2.38%)
Mar 14, 2024	14.88	14.89	14.67	14.71	2,018	-0.19(-1.28%)
Mar 13, 2024	14.73	14.95	14.73	14.90	4,011	+0.54(+3.76%)
Mar 12, 2024	14.35	14.37	14.35	14.36	438	-0.14(-0.97%)
Mar 11, 2024	14.35	14.57	14.34	14.50	3,736	+0.27(+1.90%)
Mar 08, 2024	14.36	14.37	14.23	14.23	2,076	-0.05(-0.35%)
Mar 07, 2024	14.25	14.28	14.22	14.28	2,817	+0.38(+2.73%)
Mar 06, 2024	13.82	13.99	13.82	13.90	5,351	+0.38(+2.81%)
Mar 05, 2024	13.74	13.74	13.50	13.52	22,491	-0.40(-2.87%)
Mar 04, 2024	13.96	14.02	13.92	13.92	5,993	-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.