Dark

DMAG
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE

Inactive

Aug 1, 2024

8.95GBP-1.756%(-0.16)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	9.0100	9.0100	9.0100	8.9500	-1.756%	35	0.000%
2024-07-31	9.1400	9.1400	9.1400	9.1100	+3.523%	550	-1.756%
2024-07-30	8.8200	8.8200	8.8200	8.8000	-0.227%	248	+1.705%
2024-07-29	9.0200	9.0300	8.8200	8.8200	-1.453%	7	+1.474%
2024-07-26	8.8900	8.8900	8.8900	8.9500	+1.130%	2,000	0.000%
2024-07-24	8.8800	8.8800	8.8800	8.8500	0.000%	1,022	+1.130%
2024-07-23	8.8800	8.8800	8.8500	8.8500	-3.804%	36	+1.130%
2024-07-18	9.2200	9.2600	9.2200	9.2000	-3.361%	475	-2.717%
2024-07-15	9.6000	9.6100	9.5600	9.5200	-0.210%	2,331	-5.987%
2024-07-10	9.5800	9.5800	9.5800	9.5400	0.000%	107	-6.184%
2024-07-09	9.5800	9.5800	9.5800	9.5400	-0.521%	520	-6.184%
2024-07-08	9.6200	9.6200	9.6200	9.5900	-0.930%	128	-6.674%
2024-07-05	9.7700	9.7700	9.7300	9.6800	-0.103%	1,165	-7.541%
2024-07-04	9.7300	9.7300	9.7300	9.6900	+0.311%	737	-7.637%
2024-07-03	9.7000	9.7000	9.7000	9.6600	+2.657%	472	-7.350%
2024-07-02	9.4100	9.4500	9.4100	9.4100	-0.947%	152	-4.888%
2024-07-01	9.5300	9.5400	9.5300	9.5000	-0.419%	547	-5.789%
2024-06-28	9.5500	9.5600	9.5500	9.5400	+0.105%	243	-6.184%
2024-06-25	9.6200	9.6200	9.5300	9.5300	-0.936%	20	-6.086%
2024-06-24	9.6100	9.6200	9.6100	9.6200	-0.517%	56	-6.965%
2024-06-20	9.6700	9.6700	9.6700	9.6700	+2.763%	390	-7.446%
2024-06-17	9.4800	9.4800	9.4500	9.4100	-0.843%	1,125	-4.888%
2024-06-14	9.5400	9.5400	9.5400	9.4900	-0.315%	90	-5.690%
2024-06-13	9.5600	9.5600	9.5600	9.5200	-3.644%	100	-5.987%
2024-06-10	9.9500	9.9500	9.8300	9.8800	+0.203%	944	-9.413%
2024-06-07	9.9300	9.9300	9.8600	9.8600	-1.597%	60	-9.229%
2024-06-06	10.0200	10.0600	10.0200	10.0200	-0.299%	212	-10.679%
2024-06-04	10.0700	10.0900	10.0700	10.0500	-2.427%	246	-10.945%
2024-06-03	10.3300	10.3300	10.3300	10.3000	-0.962%	1,283	-13.107%
2024-05-31	10.5000	10.5000	10.5000	10.4000	-0.763%	476	-13.942%
2024-05-30	10.4500	10.5100	10.4500	10.4800	-0.851%	1,555	-14.599%
2024-05-29	10.5800	10.5800	10.5800	10.5700	-0.471%	2	-15.326%
2024-05-24	10.5700	10.6800	10.5700	10.6200	+0.094%	3,560	-15.725%
2024-05-23	10.6800	10.6800	10.6500	10.6100	-2.392%	436	-15.646%
2024-05-22	10.8300	10.8300	10.8300	10.8700	-2.946%	743	-17.663%
2024-05-21	11.2500	11.2600	11.2500	11.2000	-0.797%	768	-20.089%
2024-05-20	11.3300	11.3300	11.3300	11.2900	+1.620%	354	-20.726%
2024-05-17	11.1100	11.1100	11.1100	11.1100	+1.927%	36	-19.442%
2024-05-16	10.9800	10.9800	10.9800	10.9000	-0.092%	774	-17.890%
2024-05-15	11.1300	11.1300	10.9500	10.9100	-0.728%	7,487	-17.965%
2024-05-14	11.0600	11.0800	11.0600	10.9900	-0.182%	1,712	-18.562%
2024-05-13	11.0000	11.0100	11.0000	11.0100	+0.548%	102	-18.710%
2024-05-10	10.9600	10.9600	10.9600	10.9500	+1.955%	667	-18.265%
2024-05-08	10.6800	10.7100	10.6800	10.7400	-1.014%	1,102	-16.667%
2024-05-07	10.8400	10.9800	10.8400	10.8500	+3.629%	1,520	-17.512%
2024-05-02	10.4900	10.5000	10.4900	10.4700	-0.381%	39	-14.518%
2024-04-30	10.5000	10.5500	10.5000	10.5100	-1.776%	3,770	-14.843%
2024-04-29	10.5900	10.5900	10.5900	10.7000	+2.786%	201	-16.355%
2024-04-26	10.4600	10.4600	10.4600	10.4100	+3.376%	105	-14.025%
2024-04-25	10.0200	10.1000	10.0200	10.0700	+0.700%	1,459	-11.122%
2024-04-23	10.0500	10.0600	10.0500	10.0000	-2.057%	1,420	-10.500%
2024-04-22	10.2500	10.2500	10.2500	10.2100	-1.638%	180	-12.341%
2024-04-19	10.4200	10.4200	10.4200	10.3800	-0.288%	260	-13.776%
2024-04-18	10.2700	10.4600	10.2700	10.4100	+0.580%	750	-14.025%
2024-04-17	10.3100	10.3100	10.3100	10.3500	+2.485%	244	-13.527%
2024-04-16	10.2000	10.2000	10.1400	10.0990	-4.029%	3,939	-11.377%
2024-04-15	10.5280	10.5360	10.5280	10.5230	-0.801%	963	-14.948%
2024-04-12	10.6600	10.6600	10.6600	10.6080	+1.902%	666	-15.630%
2024-04-11	10.4620	10.4620	10.4620	10.4100	-0.297%	60	-14.025%
2024-04-10	10.4800	10.4800	10.4800	10.4410	-0.911%	895	-14.280%
2024-04-09	10.5860	10.5900	10.5860	10.5370	+2.251%	785	-15.061%
2024-04-08	10.3600	10.3660	10.3600	10.3050	+1.010%	1,032	-13.149%
2024-04-05	10.2160	10.2460	10.2160	10.2020	+1.361%	896	-12.272%
2024-04-03	10.0600	10.0980	10.0600	10.0650	+1.385%	615	-11.078%
2024-04-02	9.9430	9.9660	9.9430	9.9275	+3.514%	1,053	-9.846%
2024-03-28	9.6290	9.6290	9.6290	9.5905	+2.446%	500	-6.678%
2024-03-27	9.3970	9.3970	9.3970	9.3615	-0.537%	512	-4.396%
2024-03-26	9.5130	9.5130	9.5130	9.4120	-0.791%	2	-4.909%
2024-03-25	9.5480	9.5480	9.5320	9.4870	-1.074%	1,203	-5.660%
2024-03-22	9.5770	9.5770	9.5770	9.5900	0.000%	236	-6.674%

.dark-mode .hB3fCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hB3fCg{ color: #333333; background-color: white; border: 2px solid #333333; }DMAGGLOBAL X DISRUPTIVE MATERIALS UCITS ETFstock LSE

DMAG
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE