Dark

DMAT
Global X Disruptive Materials ETF
stock NASDAQ

Inactive

Feb 27, 2026

36.67USD+2.545%(+0.91)33,072

Pre-market

0.00USD-100.000%(-35.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	36.6400	36.919900	36.4500	36.6700	+2.545%	33,072	0.000%
2026-02-26	35.7200	35.830000	35.0900	35.7600	-1.270%	32,184	+2.545%
2026-02-25	36.0400	36.390000	35.8400	36.2200	+4.751%	28,706	+1.242%
2026-02-24	33.8800	34.670000	33.6400	34.5773	+1.549%	18,699	+6.052%
2026-02-23	33.5200	34.190000	33.5200	34.0500	+1.763%	28,563	+7.695%
2026-02-20	32.5200	33.490000	32.5200	33.4600	+2.440%	25,307	+9.594%
2026-02-19	32.4300	32.750000	32.0500	32.6629	-1.081%	13,761	+12.268%
2026-02-18	33.7500	33.750000	32.5000	33.0199	+2.578%	57,644	+11.054%
2026-02-17	32.2800	32.440000	31.5300	32.1900	-2.099%	24,382	+13.917%
2026-02-13	32.4900	33.039600	32.1500	32.8800	+1.200%	16,223	+11.527%
2026-02-12	34.1400	34.140000	32.0800	32.4900	-3.876%	44,941	+12.865%
2026-02-11	33.5800	33.879900	32.6200	33.8000	+3.238%	18,230	+8.491%
2026-02-10	32.8500	32.850000	32.0230	32.7400	-0.456%	25,036	+12.004%
2026-02-09	32.2800	32.940000	32.2200	32.8900	+3.007%	37,074	+11.493%
2026-02-06	31.3100	31.945000	31.3100	31.9300	+4.482%	27,720	+14.845%
2026-02-05	31.0200	31.400000	30.4900	30.5604	-5.815%	182,873	+19.992%
2026-02-04	33.6800	33.680000	31.5300	32.4472	-2.590%	59,824	+13.014%
2026-02-03	32.7000	33.339000	32.7000	33.3100	+5.212%	28,858	+10.087%
2026-02-02	31.4000	31.947700	31.3300	31.6600	-0.126%	66,224	+15.824%
2026-01-30	33.0100	33.178600	31.4100	31.7000	-10.780%	100,684	+15.678%
2026-01-29	36.3900	36.390000	34.3300	35.5300	+0.912%	51,475	+3.209%
2026-01-28	35.1300	35.355000	34.7100	35.2088	+0.790%	57,339	+4.150%
2026-01-27	34.0700	34.960000	34.0500	34.9328	+1.460%	50,344	+4.973%
2026-01-26	35.0400	35.560000	34.2100	34.4300	+0.993%	119,697	+6.506%
2026-01-23	33.5600	34.140000	33.4180	34.0915	+2.375%	65,333	+7.563%
2026-01-22	32.7500	33.650000	32.7200	33.3006	+1.774%	45,632	+10.118%
2026-01-21	32.7900	33.140000	32.2980	32.7200	+2.154%	28,776	+12.072%
2026-01-20	31.5600	32.510000	31.5000	32.0300	+2.071%	68,529	+14.486%
2026-01-16	31.2100	31.479900	31.0500	31.3800	-2.456%	47,125	+16.858%
2026-01-15	32.0600	32.280000	31.8050	32.1700	+0.187%	79,457	+13.988%
2026-01-14	31.6400	32.720000	31.3600	32.1100	+1.778%	56,787	+14.201%
2026-01-13	31.8500	31.850000	31.3400	31.5490	-0.888%	74,450	+16.232%
2026-01-12	31.1900	32.110000	31.1150	31.8316	+4.728%	122,409	+15.200%
2026-01-09	29.8900	30.440000	29.8900	30.3945	+2.893%	21,839	+20.647%
2026-01-08	29.3100	29.690000	29.3100	29.5400	-2.372%	24,816	+24.137%
2026-01-07	30.4100	30.410000	30.0000	30.2576	-1.004%	32,042	+21.193%
2026-01-06	29.9800	30.630000	29.9800	30.5644	+4.035%	47,568	+19.976%
2026-01-05	29.0500	29.610000	28.9400	29.3789	+3.265%	60,400	+24.817%
2026-01-02	28.3800	28.450000	28.1020	28.4500	+2.423%	17,394	+28.893%
2025-12-31	27.8900	27.890000	27.6400	27.7769	-0.797%	15,723	+32.016%
2025-12-30	28.1300	28.130000	27.9000	28.0000	+1.781%	34,314	+30.964%
2025-12-29	27.8400	27.859900	27.4400	27.5100	-4.296%	19,049	+33.297%
2025-12-26	28.5300	28.820000	28.3735	28.7450	+2.082%	27,039	+27.570%
2025-12-24	27.9300	28.220000	27.9300	28.1586	+1.051%	4,706	+30.227%
2025-12-23	27.7900	27.970000	27.5700	27.8656	+1.219%	26,633	+31.596%
2025-12-22	27.1000	28.000000	27.1000	27.5300	+3.070%	144,872	+33.200%
2025-12-19	26.7050	26.970000	26.6400	26.7100	+1.021%	9,302	+37.289%
2025-12-18	26.1810	26.535000	26.1810	26.4400	+0.782%	9,538	+38.691%
2025-12-17	26.4000	26.505000	26.1100	26.2348	+2.099%	11,121	+39.776%
2025-12-16	25.8300	25.880000	25.6800	25.6954	-0.912%	4,849	+42.710%
2025-12-15	26.2000	26.200000	25.8600	25.9319	-0.463%	9,446	+41.409%
2025-12-12	26.5700	26.570000	25.7800	26.0526	-1.029%	9,989	+40.754%
2025-12-11	26.0100	26.695000	25.9000	26.3234	+1.062%	14,420	+39.306%
2025-12-10	25.9000	26.046900	25.6500	26.0469	+1.536%	9,859	+40.785%
2025-12-09	25.4000	26.030000	25.3882	25.6529	-0.698%	14,259	+42.947%
2025-12-08	26.0200	26.020000	25.7600	25.8331	-0.256%	19,446	+41.950%
2025-12-05	26.0100	26.500000	25.8101	25.8995	+1.666%	36,422	+41.586%
2025-12-04	25.3300	26.010000	25.2941	25.4750	-0.137%	74,651	+43.945%
2025-12-03	25.3800	25.510000	25.2000	25.5100	+1.270%	16,425	+43.748%
2025-12-02	25.4500	25.450000	25.0500	25.1900	-0.944%	9,575	+45.574%
2025-12-01	25.5000	25.560000	25.3661	25.4300	+0.913%	7,245	+44.200%
2025-11-28	25.0784	25.270000	25.0784	25.2000	+2.257%	1,641	+45.516%
2025-11-26	24.4650	25.173000	24.4650	24.6437	+1.876%	14,686	+48.801%
2025-11-25	23.9500	24.231600	23.9500	24.1900	+1.491%	1,373	+51.592%
2025-11-24	23.5100	23.834600	23.5100	23.8346	+1.879%	7,711	+53.852%
2025-11-21	23.5000	23.500000	22.8700	23.3950	-1.649%	6,270	+56.743%
2025-11-20	24.7800	24.780000	23.7300	23.7872	-3.254%	6,293	+54.159%
2025-11-19	24.6100	24.829900	24.4000	24.5872	+2.340%	8,668	+49.143%
2025-11-18	23.9800	24.180000	23.8600	24.0250	-1.742%	9,478	+52.633%
2025-11-17	24.7100	24.800000	24.3100	24.4510	+0.004%	9,077	+49.973%
2025-11-14	24.1400	24.590000	23.9300	24.4500	-0.626%	7,314	+49.980%
2025-11-13	24.9415	25.057000	24.5001	24.6041	+0.645%	9,097	+49.040%
2025-11-12	24.3700	24.540400	24.2650	24.4464	+0.396%	4,972	+50.002%
2025-11-11	24.2900	24.460000	24.2550	24.3500	-0.164%	41,963	+50.595%
2025-11-10	24.1200	24.390000	24.0965	24.3900	+2.605%	7,325	+50.349%
2025-11-07	23.2600	23.830000	23.2600	23.7707	+2.400%	5,139	+54.266%
2025-11-06	23.4800	23.480000	23.1500	23.2135	+0.056%	3,712	+57.968%
2025-11-05	22.8900	23.213400	22.8900	23.2004	+2.272%	9,470	+58.058%
2025-11-04	23.0000	23.000000	22.6250	22.6850	-3.999%	17,728	+61.649%
2025-11-03	23.9670	23.967000	23.6300	23.6300	-2.957%	15,682	+55.184%
2025-10-31	24.3800	24.445200	24.3345	24.3500	-1.735%	3,656	+50.595%
2025-10-30	24.6230	24.910000	24.6100	24.7800	+0.485%	12,059	+47.982%
2025-10-29	24.7056	24.940000	24.6605	24.6605	+2.283%	4,736	+48.699%
2025-10-28	24.0000	24.190000	23.6000	24.1100	-0.372%	8,954	+52.095%
2025-10-27	24.5900	24.590000	24.1200	24.2000	-1.582%	18,723	+51.529%
2025-10-24	24.4900	24.790000	24.4378	24.5890	+1.171%	16,008	+49.132%
2025-10-23	24.0700	24.410000	24.0700	24.3045	+2.951%	5,655	+50.877%
2025-10-22	23.5600	23.720000	23.3901	23.6079	-0.815%	11,656	+55.329%
2025-10-21	24.3300	24.330000	23.6900	23.8020	-4.308%	24,800	+54.063%
2025-10-20	24.7500	24.938800	24.5700	24.8736	+1.899%	8,679	+47.425%
2025-10-17	24.7400	24.790000	24.3400	24.4100	-3.173%	18,933	+50.225%
2025-10-16	25.5000	25.630000	25.0000	25.2100	-1.816%	25,717	+45.458%
2025-10-15	25.9500	25.950000	25.5100	25.6764	-0.615%	13,895	+42.816%
2025-10-14	25.5100	26.090000	25.0800	25.8353	-2.020%	31,260	+41.938%
2025-10-13	25.9000	27.110000	25.7900	26.3678	+9.683%	47,782	+39.071%
2025-10-10	25.1100	25.140000	24.0400	24.0400	-5.377%	31,279	+52.537%
2025-10-09	26.0800	26.080000	25.2800	25.4061	-1.990%	30,711	+44.335%
2025-10-08	25.8100	26.110000	25.4865	25.9219	+2.458%	19,135	+41.463%
2025-10-07	25.2300	25.970000	24.8801	25.3000	-0.256%	42,032	+44.941%
2025-10-06	25.8500	25.970000	25.0001	25.3650	+1.223%	25,899	+44.569%
2025-10-03	25.0000	25.390000	24.7400	25.0586	+1.788%	25,166	+46.337%
2025-10-02	24.7000	24.750000	24.4229	24.6185	+0.116%	22,004	+48.953%
2025-10-01	24.3900	24.590000	24.3900	24.5900	+1.463%	16,225	+49.126%
2025-09-30	24.0200	24.300000	24.0200	24.2355	+1.319%	8,542	+51.307%
2025-09-29	23.6700	23.958300	23.6700	23.9200	+2.595%	14,030	+53.303%
2025-09-26	23.2800	23.380000	23.1700	23.3150	+0.344%	15,270	+57.281%
2025-09-25	22.9000	23.340000	22.9000	23.2350	+1.930%	8,357	+57.822%
2025-09-24	22.8400	22.952000	22.7230	22.7950	+1.809%	12,586	+60.869%
2025-09-23	22.4500	22.470000	22.3000	22.3900	+0.992%	6,255	+63.778%
2025-09-22	21.9800	22.240000	21.9800	22.1700	+1.005%	13,419	+65.404%
2025-09-19	21.7900	22.790000	21.7300	21.9494	+0.983%	6,483	+67.066%
2025-09-18	21.6900	21.790000	21.1400	21.7358	-0.161%	15,688	+68.708%
2025-09-17	21.9000	22.028200	21.7709	21.7709	-0.395%	3,175	+68.436%
2025-09-16	22.0300	22.030000	21.7600	21.8572	-0.608%	7,963	+67.771%
2025-09-15	22.2800	22.280000	21.8300	21.9908	+1.391%	6,841	+66.752%
2025-09-12	21.7100	21.769900	21.5600	21.6891	+0.613%	4,448	+69.071%
2025-09-11	21.4700	21.640000	21.4320	21.5569	+2.165%	5,162	+70.108%
2025-09-10	22.1000	22.100000	21.1000	21.1000	-1.101%	9,771	+73.791%
2025-09-09	22.0000	22.000000	21.3200	21.3350	-1.764%	9,692	+71.877%
2025-09-08	21.7800	21.780000	21.5624	21.7180	+1.939%	8,571	+68.846%
2025-09-05	20.6700	21.560000	20.6700	21.3050	+3.347%	5,390	+72.119%
2025-09-04	21.6200	21.620000	20.4410	20.6150	-2.437%	8,101	+77.880%
2025-09-03	21.3900	21.390000	20.9100	21.1300	+1.540%	11,089	+73.545%
2025-09-02	20.7000	20.869900	20.4770	20.8096	-0.098%	21,060	+76.217%
2025-08-29	20.6600	20.930000	20.6600	20.8300	+1.908%	6,859	+76.044%
2025-08-28	20.4900	20.560000	20.3500	20.4400	+0.541%	3,320	+79.403%
2025-08-27	20.1300	20.330000	20.1200	20.3300	+0.569%	5,393	+80.374%
2025-08-26	20.4900	20.490000	20.2100	20.2150	-1.438%	5,710	+81.400%
2025-08-25	20.3200	20.615000	20.3200	20.5100	+1.459%	3,826	+78.791%
2025-08-22	20.0821	20.249900	20.0821	20.2150	+2.406%	4,445	+81.400%
2025-08-21	19.5400	19.759900	19.5100	19.7400	+1.779%	4,109	+85.765%
2025-08-20	19.4300	19.450000	19.2901	19.3950	-0.872%	5,018	+89.069%
2025-08-19	19.9200	19.920000	19.5300	19.5657	-1.630%	6,087	+87.420%
2025-08-18	19.8044	19.890000	19.7400	19.8900	+1.072%	2,167	+84.364%
2025-08-15	19.6790	19.679000	19.6790	19.6790	+1.229%	920	+86.341%
2025-08-14	19.8800	19.880000	19.3500	19.4400	-1.295%	3,567	+88.632%
2025-08-13	19.7000	19.788500	19.6700	19.6950	+1.078%	3,833	+86.189%
2025-08-12	19.3494	19.519900	19.3450	19.4850	+0.789%	4,315	+88.196%
2025-08-11	19.3500	19.450000	19.3300	19.3324	+0.742%	2,755	+89.682%
2025-08-08	19.0000	19.370000	19.0000	19.1900	+1.723%	5,027	+91.089%
2025-08-07	18.8000	18.920000	18.7100	18.8650	+2.222%	5,544	+94.381%
2025-08-06	18.4350	18.490000	18.4350	18.4550	+0.690%	2,259	+98.700%
2025-08-05	18.2691	18.328500	18.2001	18.3285	+0.156%	1,463	+100.071%
2025-08-04	18.0800	18.340000	18.0700	18.3000	+2.295%	8,393	+100.383%
2025-08-01	17.9100	17.919900	17.8259	17.8894	+0.258%	1,882	+104.982%
2025-07-31	17.9700	17.970000	17.5650	17.8434	-3.127%	5,520	+105.510%
2025-07-30	18.7200	18.820000	18.3600	18.4193	-2.749%	3,447	+99.085%
2025-07-29	18.9900	18.999000	18.8700	18.9400	-0.565%	5,153	+93.611%
2025-07-28	19.2100	19.210000	18.9200	19.0477	-1.102%	6,596	+92.517%
2025-07-25	19.2000	19.320000	19.1800	19.2600	-0.360%	5,289	+90.395%
2025-07-24	19.2500	19.390000	19.2500	19.3296	+1.308%	8,146	+89.709%
2025-07-23	19.0800	19.098800	18.9900	19.0800	+0.468%	2,862	+92.191%
2025-07-22	18.8150	19.050000	18.8150	18.9911	+2.048%	2,559	+93.090%
2025-07-21	18.9000	18.900000	18.5200	18.6100	+1.917%	16,464	+97.045%
2025-07-18	18.3000	18.300000	18.1555	18.2600	+2.778%	2,997	+100.821%
2025-07-17	17.5800	17.845000	17.5300	17.7665	+1.187%	8,659	+106.400%
2025-07-16	17.5600	17.590000	17.4600	17.5580	-0.068%	2,970	+108.851%
2025-07-15	17.7098	17.750000	17.5700	17.5700	-0.227%	4,835	+108.708%
2025-07-14	17.6600	17.700000	17.6100	17.6100	-0.113%	2,641	+108.234%
2025-07-11	17.5500	17.850000	17.4198	17.6300	+2.979%	7,021	+107.998%
2025-07-10	17.4100	17.410000	17.1000	17.1200	+1.602%	2,125	+114.194%
2025-07-09	16.7700	16.890000	16.7500	16.8500	-1.807%	10,849	+117.626%
2025-07-08	16.7300	17.850000	16.7300	17.1600	+3.094%	4,028	+113.695%
2025-07-07	16.7500	17.170000	16.5800	16.6450	-1.392%	7,711	+120.306%
2025-07-03	16.9700	16.970000	16.8800	16.8800	-0.530%	900	+117.239%
2025-07-02	16.7100	16.970000	16.6400	16.9700	+2.631%	4,477	+116.087%
2025-07-01	16.4600	16.590000	16.4600	16.5350	+0.222%	2,896	+121.772%
2025-06-30	17.0000	17.000000	16.4500	16.4983	-0.010%	3,255	+122.265%
2025-06-27	17.1500	17.150000	16.4162	16.5000	-1.727%	5,386	+122.242%
2025-06-26	16.6100	16.790000	16.6000	16.7900	+3.770%	2,415	+118.404%
2025-06-25	16.2000	16.210000	15.9801	16.1800	+0.310%	1,681	+126.638%
2025-06-24	16.1100	16.600000	16.1100	16.1300	+1.192%	1,221	+127.340%
2025-06-23	15.7600	16.160000	15.7100	15.9400	+2.049%	2,088	+130.050%
2025-06-20	16.0800	16.080000	15.6200	15.6200	-1.823%	11,948	+134.763%
2025-06-18	15.9100	15.910000	15.9100	15.9100	+0.379%	122	+130.484%
2025-06-17	16.0400	16.040000	15.8500	15.8500	-1.918%	662	+131.356%
2025-06-16	16.0600	16.179900	16.0600	16.1600	+2.043%	1,369	+126.918%
2025-06-13	15.8800	15.960000	15.8364	15.8364	-2.063%	857	+131.555%
2025-06-12	16.1200	16.170000	16.0501	16.1700	+0.810%	3,315	+126.778%
2025-06-11	16.0000	16.110000	16.0000	16.0400	+0.375%	10,356	+128.616%
2025-06-10	16.1700	16.170000	15.9593	15.9800	-0.905%	3,726	+129.474%
2025-06-09	17.2000	17.200000	16.0900	16.1260	+1.870%	3,113	+127.397%
2025-06-06	15.8100	15.830000	15.7200	15.8300	+0.317%	773	+131.649%
2025-06-05	15.7500	15.830000	15.7500	15.7800	+2.268%	900	+132.383%
2025-06-04	15.3000	15.430000	15.3000	15.4300	+2.318%	740	+137.654%
2025-06-03	15.0700	15.110000	15.0700	15.0804	+0.469%	452	+143.163%
2025-06-02	14.9600	15.060000	14.9600	15.0100	+0.267%	7,057	+144.304%
2025-05-30	14.9900	14.997100	14.9090	14.9700	-0.992%	2,008	+144.957%
2025-05-29	15.1600	15.160000	15.0701	15.1200	+0.733%	620	+142.526%
2025-05-28	15.0991	15.100000	15.0007	15.0100	-0.859%	785	+144.304%
2025-05-27	15.2511	15.251100	15.1400	15.1400	-1.624%	212	+142.206%
2025-05-23	15.0200	15.390000	15.0200	15.3900	+2.056%	1,433	+138.272%
2025-05-22	15.0000	15.080000	15.0000	15.0800	+0.066%	446	+143.170%
2025-05-21	15.1700	15.190000	15.0700	15.0700	+0.467%	691	+143.331%
2025-05-20	14.9750	15.000000	14.9750	15.0000	+1.146%	375	+144.467%
2025-05-19	14.8300	14.830000	14.8300	14.8300	+0.679%	86	+147.269%
2025-05-16	14.8400	14.840000	14.7200	14.7300	-1.273%	547	+148.948%
2025-05-15	14.9200	14.920000	14.9200	14.9200	+0.269%	82	+145.777%
2025-05-14	14.9015	14.901500	14.8800	14.8800	0.000%	1,071	+146.438%
2025-05-13	14.7401	14.880000	14.7401	14.8800	+0.881%	756	+146.438%
2025-05-12	14.7000	14.820000	14.6910	14.7500	+2.147%	1,963	+148.610%
2025-05-09	14.6300	14.630000	14.4400	14.4400	-0.230%	409	+153.947%
2025-05-08	14.5018	14.589900	14.4733	14.4733	-0.046%	470	+153.363%
2025-05-07	14.5800	14.580000	14.4800	14.4800	-1.430%	424	+153.246%
2025-05-06	14.6900	14.690000	14.6900	14.6900	+1.380%	259	+149.626%
2025-05-05	14.6000	14.600000	14.4300	14.4900	+0.905%	597	+153.071%
2025-05-02	14.4447	14.460000	14.3600	14.3600	+1.856%	264	+155.362%
2025-05-01	14.2300	14.230000	14.0983	14.0983	+0.130%	811	+160.102%
2025-04-30	14.1000	14.150000	14.0200	14.0800	-1.950%	753	+160.440%
2025-04-29	14.2800	14.360000	14.2800	14.3600	+0.490%	332	+155.362%
2025-04-28	14.3400	14.370000	14.2900	14.2900	-0.557%	1,567	+156.613%
2025-04-25	14.3000	14.370000	14.3000	14.3700	+0.419%	1,729	+155.184%
2025-04-24	14.2800	14.310000	14.2800	14.3100	+1.851%	328	+156.254%
2025-04-23	14.1600	14.290000	14.0500	14.0500	+0.143%	764	+160.996%
2025-04-22	13.9800	14.030000	13.9800	14.0300	+0.863%	667	+161.368%
2025-04-21	13.9500	13.950000	13.8940	13.9100	-0.714%	1,053	+163.623%
2025-04-17	13.9500	14.010000	13.9500	14.0100	+0.791%	1,526	+161.742%
2025-04-16	13.8500	13.900000	13.7607	13.9000	+0.361%	1,299	+163.813%
2025-04-15	13.8900	13.890000	13.8500	13.8500	-1.001%	806	+164.765%
2025-04-14	13.7400	13.990000	13.7400	13.9900	+1.598%	1,991	+162.116%
2025-04-11	13.4250	13.780000	13.4250	13.7700	+4.160%	838	+166.304%
2025-04-10	13.2200	13.220000	13.2200	13.2200	-3.079%	70	+177.383%
2025-04-09	12.4700	13.640000	12.4600	13.6400	+12.634%	12,274	+168.842%
2025-04-08	12.6900	12.690000	12.0500	12.1100	-1.625%	4,837	+202.808%
2025-04-07	12.1700	12.565000	12.1700	12.3100	-3.299%	5,276	+197.888%
2025-04-04	13.2600	13.260000	12.6600	12.7300	-9.136%	11,423	+188.060%
2025-04-03	14.1300	14.130000	14.0100	14.0100	-4.694%	682	+161.742%
2025-04-02	14.6300	14.700000	14.6300	14.7000	-0.407%	288	+149.456%
2025-04-01	14.7400	14.840000	14.6500	14.7600	+2.145%	13,925	+148.442%
2025-03-31	14.6140	14.920000	14.4500	14.4500	-4.872%	190,146	+153.772%
2025-03-28	15.1900	15.190000	15.1900	15.1900	-1.873%	116	+141.409%
2025-03-27	15.3850	15.480000	15.3850	15.4800	-1.149%	642	+136.886%
2025-03-26	15.6600	15.660000	15.6600	15.6600	-1.261%	162	+134.163%
2025-03-25	15.8200	15.860000	15.8200	15.8600	+1.213%	264	+131.211%
2025-03-24	15.7200	15.720000	15.6140	15.6700	+0.513%	965	+134.014%
2025-03-21	15.4801	15.590000	15.4801	15.5900	-1.516%	181	+135.215%
2025-03-20	15.7700	15.831000	15.7700	15.8300	-1.371%	1,394	+131.649%
2025-03-19	16.0000	16.050000	16.0000	16.0500	+0.313%	533	+128.474%
2025-03-18	15.8400	16.000000	15.8400	16.0000	+0.792%	534	+129.188%
2025-03-17	15.8000	15.930000	15.7466	15.8743	+1.758%	1,208	+131.002%
2025-03-14	15.5200	15.710000	15.5200	15.6000	+1.894%	735	+135.064%
2025-03-13	15.1100	15.310000	15.1100	15.3100	+1.190%	717	+139.517%
2025-03-12	15.0700	15.190000	15.0700	15.1300	-1.111%	741	+142.366%
2025-03-11	15.3300	15.330000	15.1800	15.3000	+1.796%	559	+139.673%
2025-03-10	15.1600	15.160000	14.9900	15.0300	-1.507%	929	+143.979%
2025-03-07	15.1800	15.338700	15.0701	15.2600	0.000%	1,429	+140.301%
2025-03-06	15.1400	15.289900	15.1400	15.2600	+0.793%	2,118	+140.301%
2025-03-05	14.9700	15.150000	14.9400	15.1400	+4.775%	4,470	+142.206%
2025-03-04	14.3800	14.549800	14.3800	14.4500	-0.276%	696	+153.772%
2025-03-03	14.8600	14.860000	14.4100	14.4900	+0.976%	952	+153.071%
2025-02-28	14.3400	14.411200	14.3400	14.3500	-1.510%	920	+155.540%
2025-02-27	14.6500	14.650000	14.5599	14.5700	-0.342%	924	+151.682%
2025-02-26	14.6500	14.782500	14.6200	14.6200	+0.274%	905	+150.821%
2025-02-25	14.5900	14.590000	14.5300	14.5800	-1.220%	869	+151.509%
2025-02-24	14.7500	14.760000	14.5950	14.7600	0.000%	3,173	+148.442%
2025-02-21	15.0300	15.030000	14.7600	14.7600	-2.381%	1,768	+148.442%
2025-02-20	15.0800	15.120000	15.0200	15.1200	+2.370%	1,424	+142.526%
2025-02-19	14.8200	14.854900	14.7700	14.7700	-1.468%	3,232	+148.274%
2025-02-18	15.0500	15.050000	14.9900	14.9900	-1.252%	532	+144.630%
2025-02-14	15.2600	15.260000	15.1700	15.1800	-0.197%	621	+141.568%
2025-02-13	15.2100	15.210000	15.2100	15.2100	+0.996%	63	+141.091%
2025-02-12	15.0600	15.060000	15.0600	15.0600	+1.346%	221	+143.493%
2025-02-11	14.9000	14.900000	14.8600	14.8600	-1.785%	2,689	+146.770%
2025-02-10	15.1600	15.160000	15.1300	15.1300	+0.332%	484	+142.366%
2025-02-07	15.0700	15.160000	15.0700	15.0800	+0.266%	986	+143.170%
2025-02-06	14.9700	15.060000	14.9100	15.0400	+1.897%	12,477	+143.816%
2025-02-05	14.7600	14.760000	14.7600	14.7600	+0.751%	75	+148.442%
2025-02-04	14.6734	14.673400	14.6500	14.6500	+1.913%	251	+150.307%
2025-02-03	14.2300	14.427000	14.2300	14.3750	-0.519%	3,732	+155.096%
2025-01-31	14.4500	14.450000	14.4500	14.4500	-0.960%	271	+153.772%
2025-01-30	14.5700	14.590000	14.5700	14.5900	+0.794%	805	+151.337%
2025-01-29	14.4700	14.475000	14.4700	14.4750	+1.012%	255	+153.333%
2025-01-28	14.3300	14.345000	14.3299	14.3300	-1.647%	577	+155.897%
2025-01-27	14.5800	14.620000	14.4601	14.5700	-2.215%	4,513	+151.682%
2025-01-24	14.9000	14.900000	14.8540	14.9000	+0.812%	664	+146.107%
2025-01-23	14.7100	14.800000	14.6500	14.7800	-0.203%	7,724	+148.106%
2025-01-22	15.0000	15.000000	14.8100	14.8100	-1.332%	5,214	+147.603%
2025-01-21	15.0100	15.010000	15.0100	15.0100	+0.200%	215	+144.304%
2025-01-17	14.9300	15.070000	14.9300	14.9800	+1.216%	2,738	+144.793%
2025-01-16	14.8300	14.830000	14.8000	14.8000	-0.202%	656	+147.770%
2025-01-15	14.8300	14.830000	14.8300	14.8300	+1.091%	106	+147.269%
2025-01-14	14.6400	14.729900	14.6400	14.6700	+1.033%	518	+149.966%
2025-01-13	14.4756	14.520000	14.4200	14.5200	+1.149%	630	+152.548%
2025-01-10	14.3500	14.355000	14.3500	14.3550	-1.272%	567	+155.451%
2025-01-08	14.4000	14.540000	14.4000	14.5400	-0.069%	390	+152.201%
2025-01-07	14.6550	14.655000	14.5500	14.5500	+0.622%	518	+152.027%
2025-01-06	14.4100	14.554000	14.4100	14.4600	+2.553%	2,839	+153.596%
2025-01-03	14.1100	14.180000	14.1000	14.1000	0.000%	4,256	+160.071%
2025-01-02	14.1400	14.210000	14.0600	14.1000	-0.212%	2,662	+160.071%
2024-12-31	14.1856	14.185600	14.1300	14.1300	-1.258%	848	+159.519%
2024-12-30	14.3600	14.410000	14.2779	14.3100	-1.582%	1,463	+156.254%
2024-12-27	14.4900	14.540000	14.4900	14.5400	-0.683%	303	+152.201%
2024-12-26	14.5900	14.640000	14.5859	14.6400	+0.343%	879	+150.478%
2024-12-24	14.4600	14.590000	14.4600	14.5900	+1.179%	864	+151.337%
2024-12-23	14.4000	14.420000	14.3400	14.4200	-0.188%	1,562	+154.300%
2024-12-20	14.4600	14.530100	14.4472	14.4472	+0.783%	2,640	+153.821%
2024-12-19	14.4250	14.429100	14.3200	14.3350	+0.315%	1,870	+155.807%
2024-12-18	14.8500	14.850000	14.2900	14.2900	-4.797%	3,967	+156.613%
2024-12-17	14.8800	15.010000	14.8800	15.0100	0.000%	572	+144.304%
2024-12-16	15.0700	15.097500	15.0100	15.0100	-1.574%	4,341	+144.304%
2024-12-13	15.2891	15.289100	15.2500	15.2500	-1.740%	343	+140.459%
2024-12-12	15.5500	15.560000	15.5200	15.5200	-1.335%	390	+136.276%
2024-12-11	15.7100	15.731000	15.7100	15.7300	0.000%	727	+133.121%
2024-12-10	15.8354	15.835400	15.7300	15.7300	-3.438%	1,071	+133.121%
2024-12-09	16.2700	16.549400	16.2700	16.2900	+4.316%	15,087	+125.107%
2024-12-06	15.6160	15.616000	15.6160	15.6160	-0.345%	89	+134.823%
2024-12-05	15.7293	15.729300	15.6700	15.6700	-0.508%	411	+134.014%
2024-12-04	15.8300	15.830000	15.7500	15.7500	-1.685%	24,692	+132.825%
2024-12-03	15.9800	16.020000	15.8400	16.0200	+0.882%	1,023	+128.901%
2024-12-02	15.7900	15.880000	15.7900	15.8800	+0.475%	1,473	+130.919%
2024-11-29	15.7300	15.805000	15.7300	15.8050	+0.701%	5,381	+132.015%
2024-11-27	15.6950	15.695000	15.6950	15.6950	+1.783%	109	+133.641%
2024-11-26	15.4200	15.420000	15.4200	15.4200	-1.971%	327	+137.808%
2024-11-25	15.7700	15.770000	15.7300	15.7300	-0.190%	332	+133.121%
2024-11-22	15.7300	15.760000	15.7300	15.7600	-1.377%	591	+132.678%
2024-11-21	15.8700	15.980000	15.8700	15.9800	+0.188%	308	+129.474%
2024-11-20	15.9500	15.950000	15.9500	15.9500	-0.561%	26	+129.906%
2024-11-19	15.9700	16.070000	15.9700	16.0400	+1.263%	2,673	+128.616%
2024-11-18	15.7200	15.840000	15.7200	15.8400	+1.279%	545	+131.503%
2024-11-15	15.8200	15.820000	15.6306	15.6400	-1.013%	2,638	+134.463%
2024-11-14	15.9700	15.970000	15.8000	15.8000	-2.469%	1,125	+132.089%
2024-11-13	16.3000	16.300000	16.2000	16.2000	-0.552%	1,307	+126.358%
2024-11-12	16.2450	16.290000	16.2450	16.2900	-2.630%	990	+125.107%
2024-11-11	16.7486	16.748600	16.6800	16.7300	+1.271%	1,016	+119.187%
2024-11-08	16.7700	16.770000	16.4700	16.5200	-5.600%	2,765	+121.973%
2024-11-07	17.4200	17.500000	17.3601	17.5000	+4.618%	5,224	+109.543%
2024-11-06	16.6135	16.750000	16.4700	16.7275	-2.407%	7,489	+119.220%
2024-11-05	17.1400	17.140000	17.1400	17.1400	+3.690%	104	+113.944%
2024-11-04	16.5901	16.680000	16.5300	16.5300	+0.486%	859	+121.839%
2024-11-01	16.4700	16.600000	16.4500	16.4500	+1.921%	856	+122.918%
2024-10-31	15.9900	16.140000	15.9300	16.1400	-0.971%	2,169	+127.200%
2024-10-30	16.3800	16.380000	16.2600	16.2983	-1.640%	622	+124.993%
2024-10-29	16.7017	16.701700	16.5600	16.5700	-0.689%	1,087	+121.304%
2024-10-28	16.6101	16.755200	16.6101	16.6850	+1.305%	1,174	+119.778%
2024-10-25	16.3900	16.470000	16.3900	16.4700	+2.045%	332	+122.647%
2024-10-24	16.1000	16.140000	15.7600	16.1400	+0.938%	758	+127.200%
2024-10-23	16.0860	16.086000	15.9900	15.9900	-2.022%	535	+129.331%
2024-10-22	16.2200	16.320000	16.1700	16.3200	+1.178%	11,766	+124.694%
2024-10-21	16.2100	16.222739	16.0300	16.1300	+0.186%	2,718	+127.340%
2024-10-18	15.9660	16.100000	15.9660	16.1000	+3.537%	1,056	+127.764%
2024-10-17	15.5750	15.575000	15.5100	15.5500	-1.582%	1,140	+135.820%
2024-10-16	15.7500	15.900000	15.7200	15.8000	+1.282%	4,351	+132.089%
2024-10-15	15.9000	15.900000	15.6000	15.6000	-3.585%	27,400	+135.064%
2024-10-14	16.2255	16.225500	16.1800	16.1800	-0.431%	1,148	+126.638%
2024-10-11	16.1911	16.400000	16.1911	16.2500	-0.357%	1,700	+125.662%
2024-10-10	16.2100	16.314500	16.1900	16.3082	+1.042%	1,755	+124.856%
2024-10-09	16.1400	16.140000	16.1400	16.1400	-1.765%	345	+127.200%
2024-10-08	16.4700	16.499900	16.2900	16.4300	-5.845%	4,807	+123.189%
2024-10-07	17.1300	17.450000	17.0200	17.4500	+3.499%	8,619	+110.143%
2024-10-04	16.6920	16.860000	16.6900	16.8600	+3.468%	1,140	+117.497%
2024-10-03	16.3100	16.320000	16.2400	16.2949	-2.367%	1,962	+125.040%
2024-10-02	16.6800	16.750000	16.5600	16.6900	+2.645%	8,800	+119.712%
2024-10-01	16.0750	16.260000	16.0057	16.2600	+2.104%	2,461	+125.523%
2024-09-30	16.0700	16.070000	15.7300	15.9250	+2.083%	5,180	+130.267%
2024-09-27	15.7400	15.750000	15.5900	15.6000	+0.609%	7,065	+135.064%
2024-09-26	15.4800	15.569900	15.4600	15.5055	+6.714%	1,865	+136.497%
2024-09-25	14.6597	14.659700	14.5300	14.5300	-2.483%	1,209	+152.374%
2024-09-24	14.7500	14.920000	14.7500	14.9000	+6.887%	4,614	+146.107%
2024-09-23	13.8800	13.940000	13.6800	13.9400	+1.752%	524	+163.056%
2024-09-20	13.7200	13.750000	13.6700	13.7000	-1.651%	2,749	+167.664%
2024-09-19	13.9500	13.950000	13.8600	13.9300	+3.878%	3,431	+163.245%
2024-09-18	13.4700	13.530000	13.4100	13.4100	-0.593%	627	+173.453%
2024-09-17	13.4101	13.500000	13.4101	13.4900	+0.973%	946	+171.831%
2024-09-16	13.3100	13.380000	13.3100	13.3600	+0.451%	494	+174.476%
2024-09-13	13.3000	13.300000	13.2300	13.3000	+1.372%	389	+175.714%
2024-09-12	13.0200	13.120100	13.0200	13.1200	+0.846%	1,901	+179.497%
2024-09-11	12.9300	13.010000	12.9300	13.0100	+3.997%	189	+181.860%
2024-09-10	12.5002	12.510000	12.4500	12.5100	-1.418%	1,693	+193.125%
2024-09-09	12.6300	12.690000	12.6100	12.6900	+1.358%	1,912	+188.968%
2024-09-06	12.7900	12.790000	12.2800	12.5200	-3.988%	8,373	+192.891%

.dark-mode .GBQ2TH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GBQ2TH{ color: #333333; background-color: white; border: 2px solid #333333; }DMATGlobal X Disruptive Materials ETFstock NASDAQ

DMAT
Global X Disruptive Materials ETF
stock NASDAQ