Global X Disruptive Materials ETF (DMAT)
15.00
+0.33
(+2.25%)
USD |
NASDAQ |
Mar 28, 15:16
DMAT Price: 15.00 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 584.00 |
Mar 26, 2024 | 14.72 | 14.72 | 14.64 | 14.64 | 384.00 |
Mar 25, 2024 | 14.79 | 14.90 | 14.72 | 14.72 | 871.00 |
Mar 22, 2024 | 14.96 | 14.96 | 14.90 | 14.90 | 707.00 |
Mar 21, 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 3970.00 |
Mar 20, 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 6637.00 |
Mar 19, 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 1354.00 |
Mar 18, 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 2488.00 |
Mar 15, 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 4548.00 |
Mar 14, 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 2018.00 |
Mar 13, 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 4011.00 |
Mar 12, 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 438.00 |
Mar 11, 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 3735.00 |
Mar 08, 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 2076.00 |
Mar 07, 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 2817.00 |
Mar 06, 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 5350.00 |
Mar 05, 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 22491.00 |
Mar 04, 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 5992.00 |
Mar 01, 2024 | 13.99 | 14.11 | 13.99 | 14.03 | 1632.00 |
Feb 29, 2024 | 13.73 | 13.93 | 13.73 | 13.92 | 45558.00 |
Feb 28, 2024 | 13.49 | 13.56 | 13.49 | 13.51 | 1650.00 |
Feb 27, 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 3410.00 |
Feb 26, 2024 | 13.47 | 13.48 | 13.42 | 13.45 | 30904.00 |
Feb 23, 2024 | 13.53 | 13.56 | 13.47 | 13.56 | 1617.00 |
Feb 22, 2024 | 13.54 | 13.54 | 13.43 | 13.52 | 6858.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.61
Minimum
Feb 05 2024
27.38
Maximum
Apr 04 2022
19.09
Average
19.09
Median