Dark

DMAT
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE

Inactive

Jul 31, 2024

11.72USD+3.169%(+0.36)1,343

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	11.7100	11.7100	11.7100	11.7200	+3.169%	1,343	0.000%
2024-07-29	11.5000	11.5000	11.5000	11.3600	-1.131%	173	+3.169%
2024-07-26	11.4400	11.5000	11.4400	11.4900	+0.789%	7,398	+2.002%
2024-07-25	11.2700	11.3500	11.2700	11.4000	-0.524%	1,626	+2.807%
2024-07-24	11.4700	11.4700	11.4700	11.4600	+0.703%	492	+2.269%
2024-07-23	11.4200	11.4200	11.3900	11.3800	-2.318%	337	+2.988%
2024-07-22	11.6200	11.6200	11.6200	11.6500	-0.342%	2,000	+0.601%
2024-07-19	11.7300	11.7300	11.7300	11.6900	-2.826%	210	+0.257%
2024-07-17	12.0500	12.0500	12.0500	12.0300	-1.635%	1,749	-2.577%
2024-07-16	12.2200	12.2200	12.2200	12.2300	-1.132%	535	-4.170%
2024-07-15	12.4000	12.4000	12.4000	12.3700	+1.062%	253	-5.255%
2024-07-10	12.2800	12.2800	12.2800	12.2400	+0.493%	93	-4.248%
2024-07-09	12.2500	12.2500	12.2500	12.1800	-1.853%	158	-3.777%
2024-07-05	12.4900	12.4900	12.4200	12.4100	+0.649%	973	-5.560%
2024-07-03	12.0600	12.3200	12.0600	12.3300	+3.180%	2,471	-4.947%
2024-07-02	11.9400	12.0100	11.9400	11.9500	-0.912%	1,928	-1.925%
2024-07-01	12.0300	12.0600	12.0300	12.0600	+0.249%	156	-2.819%
2024-06-28	12.1000	12.1000	12.1000	12.0300	-1.555%	210	-2.577%
2024-06-26	12.1500	12.1500	12.1300	12.2200	+0.493%	3,000	-4.092%
2024-06-24	12.1600	12.1600	12.1600	12.1600	+0.829%	422	-3.618%
2024-06-21	12.1000	12.1000	12.0700	12.0600	-0.904%	2,400	-2.819%
2024-06-20	12.2200	12.2200	12.2200	12.1700	+0.413%	235	-3.698%
2024-06-18	12.1500	12.1500	12.1500	12.1200	+1.678%	419	-3.300%
2024-06-17	12.1000	12.1000	11.9400	11.9200	-3.638%	17,079	-1.678%
2024-06-11	12.5000	12.5000	12.3900	12.3700	-1.747%	1,050	-5.255%
2024-06-10	12.5300	12.5500	12.5000	12.5900	-1.794%	572	-6.910%
2024-06-04	12.8000	12.8000	12.8000	12.8200	-2.952%	45	-8.580%
2024-05-31	13.2000	13.2000	13.2000	13.2100	-2.003%	6	-11.279%
2024-05-29	13.4100	13.4800	13.4100	13.4800	-0.955%	402	-13.056%
2024-05-24	13.5800	13.6100	13.5800	13.6100	-1.448%	192	-13.887%
2024-05-22	13.8200	13.8200	13.7900	13.8100	-3.830%	855	-15.134%
2024-05-20	14.3100	14.3100	14.3100	14.3600	+2.206%	112	-18.384%
2024-05-17	13.9200	14.0500	13.9200	14.0500	+1.812%	416	-16.584%
2024-05-16	13.7900	13.7900	13.7900	13.8000	-0.145%	369	-15.072%
2024-05-15	14.0000	14.0000	13.7200	13.8200	-0.072%	3,408	-15.195%
2024-05-14	13.6800	13.9400	13.6800	13.8300	+0.655%	2,323	-15.257%
2024-05-13	13.7300	13.7300	13.6800	13.7400	+0.146%	1,743	-14.702%
2024-05-10	13.7900	13.7900	13.6900	13.7200	+0.808%	1,626	-14.577%
2024-05-07	13.5600	13.6700	13.5600	13.6100	+3.419%	391	-13.887%
2024-04-30	13.1900	13.1900	13.1600	13.1600	-2.010%	1,489	-10.942%
2024-04-29	13.2300	13.4600	13.2200	13.4300	+3.627%	6,812	-12.733%
2024-04-26	12.9300	13.0000	12.9300	12.9600	+2.370%	2,675	-9.568%
2024-04-25	12.6200	12.6600	12.5000	12.6600	-1.708%	3,911	-7.425%
2024-04-19	12.9000	12.9000	12.9000	12.8800	0.000%	175	-9.006%
2024-04-17	12.9600	12.9600	12.9600	12.8800	+2.556%	667	-9.006%
2024-04-16	12.5280	12.5280	12.5280	12.5590	-4.842%	922	-6.680%
2024-04-12	13.1900	13.1900	13.1900	13.1980	+1.313%	383	-11.199%
2024-04-11	13.1940	13.2100	13.0880	13.0270	-0.451%	1,138	-10.033%
2024-04-10	13.4360	13.4500	13.0840	13.0860	+0.399%	1,374	-10.439%
2024-04-08	12.8380	13.0460	12.8380	13.0340	-0.222%	300	-10.081%
2024-04-04	12.9940	12.9940	12.9940	13.0630	+2.761%	980	-10.281%
2024-04-03	12.6680	12.7700	12.6680	12.7120	+7.537%	1,014	-7.804%
2024-03-27	11.8640	11.8640	11.8640	11.8210	-0.564%	824	-0.854%
2024-03-26	11.9340	11.9340	11.9340	11.8880	-0.884%	667	-1.413%
2024-03-25	11.9960	11.9960	11.9960	11.9940	+28.299%	123	-2.284%
2024-03-13	9.2710	9.3110	9.2710	9.3485	+2.382%	944	+25.368%
2024-03-11	9.1670	9.1740	9.1670	9.1310	+4.522%	1,830	+28.354%
2024-02-27	8.7640	8.7650	8.7440	8.7360	-20.168%	831	+34.158%
2024-02-23	11.0420	11.0740	10.8720	10.9430	+27.489%	2,326	+7.100%
2024-02-20	8.6000	8.6000	8.6000	8.5835	-20.331%	92	+36.541%
2024-02-15	10.8120	10.8120	10.8120	10.7740	+27.988%	2,162	+8.780%
2024-02-13	8.4480	8.4510	8.4480	8.4180	-21.576%	588	+39.225%
2024-02-07	10.7660	10.8280	10.7660	10.7340	+28.459%	312	+9.186%
2024-02-06	8.3590	8.3590	8.3590	8.3560	-18.763%	314	+40.258%
2024-02-05	10.2440	10.2440	10.1940	10.2860	+21.176%	1,517	+13.941%
2024-02-01	8.5050	8.5050	8.5050	8.4885	-23.118%	48	+38.069%
2024-01-30	10.9820	11.0080	10.9820	11.0410	-1.128%	2,270	+6.150%
2024-01-26	11.1500	11.1500	11.1500	11.1670	+0.188%	563	+4.952%
2024-01-24	11.0840	11.1740	11.0840	11.1460	+31.563%	2,017	+5.150%
2024-01-23	8.4200	8.5140	8.4190	8.4720	+2.202%	1,858	+38.338%
2024-01-22	8.2990	8.3860	8.2960	8.2895	-3.103%	4,989	+41.384%
2024-01-19	8.5660	8.5660	8.5550	8.5550	-21.636%	226	+36.996%
2024-01-18	10.9520	10.9520	10.9520	10.9170	+28.845%	150	+7.356%
2024-01-17	8.4760	8.5560	8.4730	8.4730	-26.058%	25,336	+38.322%
2024-01-15	11.4800	11.4800	11.4800	11.4590	-0.976%	152	+2.278%
2024-01-12	11.6500	11.6500	11.5720	11.5720	+0.819%	910	+1.279%
2024-01-11	11.5640	11.5640	11.4780	11.4780	+23.805%	6,707	+2.108%
2024-01-09	9.2880	9.2880	9.2710	9.2710	0.000%	2,711	+26.416%
2024-01-08	9.2370	9.3100	9.2370	9.2710	-22.774%	136	+26.416%
2024-01-05	12.0500	12.0500	11.9940	12.0050	-0.282%	953	-2.374%
2024-01-03	12.3380	12.3380	12.0020	12.0390	+22.715%	3,959	-2.650%
2024-01-02	9.7870	9.8560	9.7740	9.8105	-0.713%	1,237	+19.464%
2023-12-28	9.8880	9.9220	9.8880	9.8810	+4.016%	1,801	+18.611%
2023-12-21	9.4970	9.5180	9.4970	9.4995	-0.021%	1,077	+23.375%
2023-12-20	9.5160	9.5420	9.5160	9.5015	-13.323%	2,127	+23.349%
2023-12-13	10.9920	11.0120	10.9900	10.9620	-0.814%	1,613	+6.915%
2023-12-12	11.0960	11.0960	11.0500	11.0520	-2.039%	7,651	+6.044%
2023-12-08	11.3540	11.3540	11.2820	11.2820	+28.797%	427	+3.882%
2023-12-05	8.8220	8.8220	8.7250	8.7595	-23.711%	1,562	+33.798%
2023-12-01	11.4400	11.4400	11.4400	11.4820	+27.670%	440	+2.073%
2023-11-30	8.9920	8.9920	8.9920	8.9935	-0.586%	435	+30.316%
2023-11-28	8.9290	8.9290	8.9290	9.0465	-20.742%	1	+29.553%
2023-11-27	11.5160	11.5160	11.4720	11.4140	+23.075%	4,709	+2.681%
2023-11-22	9.2740	9.2740	9.2680	9.2740	-1.230%	1,295	+26.375%
2023-11-21	9.4000	9.4000	9.4000	9.3895	+0.080%	85	+24.820%
2023-11-17	9.3810	9.3810	9.3510	9.3820	-18.707%	1,112	+24.920%
2023-11-16	11.6100	11.6380	11.6100	11.5410	+26.104%	660	+1.551%
2023-11-13	9.1460	9.1460	9.1360	9.1520	-21.691%	896	+28.059%
2023-10-27	11.6240	11.6240	11.6220	11.6870	+21.930%	1,382	+0.282%
2023-10-26	9.6040	9.6040	9.6040	9.5850	-6.851%	28	+22.274%
2023-10-16	9.9720	9.9720	9.9720	10.2900	+0.616%	29	+13.897%
2023-10-10	10.0280	10.0280	10.0060	10.2270	+4.774%	716	+14.599%
2023-10-05	9.8430	9.8430	9.8430	9.7610	-18.529%	200	+20.070%
2023-10-04	12.2440	12.2440	12.0140	11.9810	+16.185%	16,105	-2.178%
2023-10-02	10.6800	10.6800	10.3720	10.3120	-2.061%	960	+13.654%
2023-09-29	10.5800	10.5940	10.5800	10.5290	-15.484%	131	+11.312%
2023-09-27	12.5180	12.5180	12.5180	12.4580	+18.231%	611	-5.924%
2023-09-22	10.5080	10.6300	10.5080	10.5370	+1.317%	904	+11.227%
2023-09-21	10.4140	10.4400	10.4140	10.4000	-1.580%	900	+12.692%
2023-09-13	10.5620	10.5620	10.5620	10.5670	-20.177%	186	+10.911%
2023-09-12	13.2300	13.2300	13.2040	13.2380	-0.249%	900	-11.467%
2023-09-11	13.3440	13.3740	13.2740	13.2710	+26.535%	408	-11.687%
2023-09-08	10.5280	10.5560	10.5280	10.4880	-0.710%	979	+11.747%
2023-09-07	10.7100	10.7100	10.7100	10.5630	-22.205%	245	+10.953%
2023-09-05	13.6540	13.6540	13.6540	13.5780	-1.035%	1	-13.684%
2023-09-04	13.7780	13.7780	13.7780	13.7200	+26.545%	45	-14.577%
2023-09-01	10.5460	10.8800	10.5460	10.8420	-20.080%	1,524	+8.098%
2023-08-30	13.4740	13.4740	13.4740	13.5660	+26.431%	58	-13.608%
2023-08-29	10.6560	10.6800	10.6560	10.7300	+1.716%	3,838	+9.226%
2023-08-23	10.5100	10.5240	10.5100	10.5490	+0.678%	472	+11.101%
2023-08-22	10.4720	10.4840	10.4720	10.4780	-20.259%	832	+11.853%
2023-08-18	13.2480	13.2480	13.1380	13.1400	-1.845%	1,006	-10.807%
2023-08-17	13.4540	13.4540	13.4540	13.3870	-5.198%	632	-12.452%
2023-08-11	14.2500	14.2500	14.2500	14.1210	-2.358%	2	-17.003%
2023-08-10	14.5140	14.5140	14.3800	14.4620	+26.229%	1,941	-18.960%
2023-08-07	11.4760	11.4760	11.4760	11.4570	-24.650%	132	+2.296%
2023-07-28	15.2940	15.2940	15.2940	15.2050	-2.281%	1	-22.920%
2023-07-13	15.5520	15.5520	15.5520	15.5600	+33.379%	1	-24.679%
2023-07-05	11.6860	11.6860	11.6860	11.6660	+4.356%	96	+0.463%
2023-06-23	11.3400	11.3420	11.3400	11.1790	-2.007%	686	+4.839%
2023-06-22	11.4460	11.4460	11.4460	11.4080	-25.051%	336	+2.735%
2023-06-14	15.2160	15.2160	15.2160	15.2210	+1.717%	75	-23.001%
2023-06-13	14.8620	14.8620	14.8620	14.9640	+1.658%	487	-21.679%
2023-06-12	14.8380	14.8380	14.8380	14.7200	-0.386%	1,048	-20.380%
2023-06-09	14.7320	14.7320	14.7320	14.7770	+24.606%	64	-20.688%
2023-06-02	11.7280	11.9100	11.7280	11.8590	-17.554%	3,785	-1.172%
2023-05-26	14.3720	14.3720	14.3720	14.3840	+17.873%	136	-18.521%
2023-05-10	12.3500	12.3500	12.3500	12.2030	+1.152%	50	-3.958%
2023-05-05	11.9720	12.1160	11.9720	12.0640	+1.634%	697	-2.851%
2023-05-02	11.9780	11.9780	11.9780	11.8700	-20.186%	33	-1.264%
2023-04-25	14.9660	14.9660	14.9660	14.8720	+14.102%	35	-21.194%
2023-04-18	12.9960	12.9960	12.9940	13.0340	-17.506%	4,410	-10.081%
2023-04-14	15.9200	15.9200	15.9200	15.8000	+28.060%	200	-25.823%
2023-04-12	12.3420	12.3420	12.3420	12.3380	-0.267%	1	-5.009%
2023-04-11	12.1700	12.2760	12.1700	12.3710	-17.323%	190	-5.262%
2023-04-06	15.0620	15.0620	15.0460	14.9630	-1.358%	285	-21.673%
2023-03-29	15.2480	15.2480	15.2480	15.1690	+24.326%	47	-22.737%
2023-03-28	12.2080	12.2080	12.1960	12.2010	+1.557%	667	-3.942%
2023-03-24	11.9560	11.9560	11.9560	12.0140	-15.821%	100	-2.447%
2023-03-16	14.1920	14.3280	14.1920	14.2720	-0.175%	881	-17.881%
2023-03-15	14.7600	14.7600	14.7600	14.2970	-4.972%	330	-18.025%
2023-03-13	14.9660	14.9660	14.9660	15.0450	+16.303%	329	-22.100%
2023-03-09	13.0920	13.0920	13.0920	12.9360	-18.142%	1,276	-9.400%
2023-02-27	15.6340	15.6340	15.6340	15.8030	+15.832%	340	-25.837%
2023-02-20	13.7220	13.7220	13.7220	13.6430	-3.814%	907	-14.095%
2023-02-08	14.2840	14.2840	14.2460	14.1840	-17.635%	1,458	-17.372%
2023-02-07	17.2060	17.2060	17.2060	17.2210	+0.163%	290	-31.944%
2023-02-06	17.2320	17.2320	17.2320	17.1930	-3.045%	288	-31.833%
2023-01-31	17.6580	17.6580	17.6580	17.7330	+1.651%	379	-33.909%
2023-01-18	17.4980	17.4980	17.4980	17.4450	+10.439%	1,401	-32.817%
2023-01-05	15.9580	15.9580	15.9580	15.7960	+21.033%	311	-25.804%
2023-01-03	13.1160	13.1240	13.1160	13.0510	-17.042%	1,011	-10.198%
2022-12-29	15.6100	15.6100	15.6100	15.7320	+21.361%	1	-25.502%
2022-12-28	13.0620	13.0620	13.0620	12.9630	-3.999%	100	-9.589%
2022-12-06	13.6820	13.6960	13.6820	13.5030	-1.424%	1,460	-13.204%
2022-12-02	13.6980	13.6980	13.6980	13.6980	+3.773%	773	-14.440%
2022-11-25	13.4100	13.4380	13.4100	13.2000	+2.326%	830	-11.212%
2022-10-27	12.9000	12.9000	12.9000	12.9000	+1.992%	449	-9.147%
2022-10-25	12.6480	12.6480	12.6480	12.6480	-4.852%	892	-7.337%
2022-10-06	13.2980	13.2980	13.2980	13.2930	-6.650%	200	-11.833%
2022-09-30	14.1380	14.2400	14.1380	14.2400	+11.494%	613	-17.697%
2022-09-28	12.7720	12.7720	12.7720	12.7720	-15.406%	130	-8.237%
2022-09-22	15.0980	15.0980	15.0980	15.0980	0.000%	102	-22.374%

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

DMAT
GLOBAL X DISRUPTIVE MATERIALS UCITS ETF
stock LSE