Dark

DMAD
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE

Inactive

Jul 29, 2024

8.55GBP-7.866%(-0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	8.7100	8.7100	8.7100	8.5500	-7.866%	1	0.000%
2024-07-15	9.2300	9.2300	9.2300	9.2800	-0.642%	3	-7.866%
2024-07-08	9.3400	9.3400	9.3400	9.3400	-1.059%	1	-8.458%
2024-07-04	9.4400	9.4400	9.4400	9.4400	+2.054%	667	-9.428%
2024-07-01	9.2900	9.2900	9.2900	9.2500	-0.216%	1	-7.568%
2024-06-21	9.3100	9.3100	9.3100	9.2700	+1.422%	667	-7.767%
2024-06-17	9.2100	9.2100	9.2100	9.1400	-5.187%	1	-6.455%
2024-06-10	9.6300	9.6300	9.6300	9.6400	-1.128%	1	-11.307%
2024-06-04	9.9000	9.9000	9.9000	9.7500	-2.695%	3	-12.308%
2024-06-03	10.1100	10.1100	10.1100	10.0200	-3.561%	1	-14.671%
2024-05-28	10.5200	10.5200	10.5200	10.3900	+0.193%	1	-17.709%
2024-05-23	10.4400	10.4400	10.3900	10.3700	-1.985%	760	-17.551%
2024-05-22	10.5700	10.5700	10.5500	10.5800	-3.202%	720	-19.187%
2024-05-21	10.8300	10.8300	10.8300	10.9300	-0.636%	88	-21.775%
2024-05-20	11.0800	11.0800	11.0800	11.0000	+2.612%	89	-22.273%
2024-05-14	10.7200	10.7300	10.7200	10.7200	+0.847%	388	-20.243%
2024-05-13	10.6100	10.6100	10.6100	10.6300	-0.188%	1	-19.567%
2024-05-09	10.5500	10.5500	10.5500	10.6500	+2.207%	7	-19.718%
2024-05-08	10.4500	10.4500	10.4000	10.4200	-1.139%	514	-17.946%
2024-05-07	10.5000	10.5000	10.5000	10.5400	+3.232%	2	-18.880%
2024-05-02	10.2300	10.2500	10.1900	10.2100	-0.098%	528	-16.259%
2024-04-30	10.2200	10.2200	10.2200	10.2200	-2.107%	667	-16.341%
2024-04-29	10.3100	10.3400	10.3100	10.4400	+2.857%	1,576	-18.103%
2024-04-26	10.1000	10.1000	10.1000	10.1500	+0.396%	814	-15.764%
2024-04-19	10.0600	10.0600	10.0600	10.1100	+2.896%	394	-15.430%
2024-04-16	9.8230	9.8230	9.8230	9.8255	-3.992%	392	-12.982%
2024-04-15	10.2520	10.2520	10.2380	10.2340	-0.660%	778	-16.455%
2024-04-12	10.2960	10.3500	10.2960	10.3020	+1.728%	2,358	-17.006%
2024-04-11	10.0880	10.0880	10.0880	10.1270	+0.987%	387	-15.572%
2024-04-08	10.0020	10.0020	10.0020	10.0280	+7.280%	1	-14.739%
2024-03-22	9.3100	9.3100	9.3100	9.3475	+5.211%	16	-8.532%
2024-03-12	8.6620	8.8900	8.6620	8.8845	+1.265%	30	-3.765%
2024-03-01	8.7670	8.7670	8.7620	8.7735	+3.865%	4	-2.547%
2024-02-28	8.5610	8.5610	8.4810	8.4470	-0.851%	5	+1.219%
2024-02-27	8.5260	8.5260	8.4850	8.5195	+0.644%	4	+0.358%
2024-02-22	8.4820	8.4820	8.4820	8.4650	+1.123%	1	+1.004%
2024-02-15	8.3850	8.3850	8.3850	8.3710	+0.934%	667	+2.138%
2024-02-07	8.3130	8.3130	8.3130	8.2935	-2.395%	150	+3.093%
2024-01-30	8.4440	8.4480	8.4440	8.4970	-0.614%	928	+0.624%
2024-01-25	8.5490	8.5870	8.5490	8.5495	+0.164%	16	+0.006%
2024-01-24	8.5120	8.5220	8.5120	8.5355	+5.624%	954	+0.170%
2024-01-22	8.0910	8.1070	8.0910	8.0810	-10.066%	938	+5.804%
2024-01-11	9.0490	9.0490	9.0010	8.9855	+0.033%	315	-4.847%
2024-01-10	9.0250	9.0250	8.9830	8.9825	-1.345%	120,240	-4.815%
2024-01-09	9.2160	9.2400	9.1040	9.1050	-2.176%	1,557	-6.096%
2024-01-04	9.2760	9.2760	9.2760	9.3075	-1.173%	419	-8.139%
2024-01-03	9.4800	9.4800	9.4800	9.4180	-2.922%	408	-9.216%
2024-01-02	9.6350	9.6350	9.6350	9.7015	+4.284%	403	-11.869%
2023-12-15	9.2290	9.2290	9.2290	9.3030	+2.102%	667	-8.094%
2023-12-14	9.0570	9.0570	9.0520	9.1115	+5.226%	914	-6.163%
2023-12-13	8.6980	8.7030	8.6980	8.6590	-0.654%	912	-1.259%
2023-12-12	8.7410	8.7410	8.7410	8.7160	-1.814%	448	-1.905%
2023-12-11	8.9680	8.9680	8.9680	8.8770	-0.101%	1	-3.684%
2023-12-07	9.0840	9.0840	9.0840	8.8860	+2.711%	26	-3.781%
2023-12-05	8.6720	8.6720	8.6720	8.6515	-3.465%	445	-1.173%
2023-12-01	8.9150	8.9240	8.9150	8.9620	+0.759%	3	-4.597%
2023-11-30	8.8860	8.8860	8.8860	8.8945	-0.581%	667	-3.873%
2023-11-29	8.9840	8.9840	8.9840	8.9465	-3.646%	2	-4.432%
2023-11-14	9.2490	9.2490	9.2490	9.2850	+2.574%	451	-7.916%
2023-11-13	9.0530	9.0610	9.0530	9.0520	-3.635%	904	-5.546%
2023-11-03	9.4210	9.4210	9.4210	9.3935	+1.141%	1	-8.980%
2023-11-02	9.2260	9.2260	9.2260	9.2875	+0.754%	1	-7.941%
2023-11-01	9.2800	9.2800	9.2760	9.2180	-5.718%	17	-7.247%
2023-10-19	9.7770	9.7770	9.7770	9.7770	+1.143%	5	-12.550%
2023-10-05	9.7860	9.7860	9.7860	9.6665	-1.423%	1	-11.550%
2023-10-04	10.0260	10.0260	9.7970	9.8060	-1.298%	13,534	-12.808%
2023-10-03	10.2320	10.2320	9.9900	9.9350	-2.665%	2	-13.941%
2023-09-26	10.3600	10.3600	10.2780	10.2070	-2.044%	4	-16.234%
2023-09-22	10.3840	10.4840	10.3840	10.4200	+1.342%	2,909	-17.946%
2023-09-21	10.3900	10.3900	10.3900	10.2820	-3.519%	6,667	-16.845%
2023-09-18	10.7460	10.7460	10.7460	10.6570	-0.383%	1	-19.771%
2023-09-14	10.6020	10.6020	10.6020	10.6980	-0.298%	382	-20.079%
2023-09-01	10.6200	10.7120	10.6200	10.7300	+1.083%	1,122	-20.317%
2023-08-29	10.5800	10.5800	10.5800	10.6150	-1.430%	384	-19.454%
2023-08-14	10.8860	10.8860	10.8860	10.7690	-3.296%	358	-20.605%
2023-08-08	11.1800	11.1800	11.1800	11.1360	-4.453%	345	-23.222%
2023-07-26	11.6220	11.6960	11.6220	11.6550	+0.535%	2,979	-26.641%
2023-07-20	11.7280	11.7280	11.6940	11.5930	-3.408%	14,668	-26.249%
2023-05-22	12.0680	12.0680	12.0680	12.0020	+0.025%	1,190	-28.762%
2023-04-27	11.9520	11.9520	11.9520	11.9990	-0.117%	209	-28.744%
2023-04-26	11.9960	11.9960	11.9960	12.0130	-7.805%	336	-28.827%
2023-04-18	12.9940	12.9940	12.9940	13.0300	+5.327%	313	-34.382%
2023-04-11	12.1840	12.1840	12.1840	12.3710	+4.168%	5	-30.887%
2023-03-15	12.1640	12.1640	12.1520	11.8760	-4.001%	996	-28.006%
2023-03-14	12.2180	12.2180	12.2180	12.3710	-0.057%	14	-30.887%
2023-03-13	12.4360	12.4360	12.4360	12.3780	-15.248%	220	-30.926%
2023-02-03	14.5320	14.5320	14.5320	14.6050	+0.738%	276	-41.458%
2023-01-27	14.5460	14.5460	14.5460	14.4980	+4.777%	576	-41.026%
2023-01-19	13.8700	13.8700	13.8700	13.8370	+0.203%	576	-38.209%
2023-01-10	13.8660	13.8660	13.8660	13.8090	+5.954%	10	-38.084%
2023-01-04	13.0880	13.0880	13.0880	13.0330	+0.556%	10	-34.397%
2022-12-28	12.9240	12.9240	12.9240	12.9610	-4.156%	321	-34.033%
2022-11-23	13.5480	13.5480	13.5480	13.5230	-0.273%	311	-36.774%
2022-11-17	13.6180	13.6940	13.6180	13.5600	0.000%	608	-36.947%

.dark-mode .zmJMFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmJMFJ{ color: #333333; background-color: white; border: 2px solid #333333; }DMADGLOBAL X DISRUPTIVE MATERIALS UCITS ETFstock LSE

DMAD
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE