Global X Disruptive Materials ETF (DMAT)

DMAT
🏛️ Vereinigte Staaten →
23.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 19.72 19.72 19.49 19.49 0.0M
2022-12-29 20.50 20.50 19.76 19.86 0.0M
2022-12-28 20.07 20.07 19.74 19.74 0.0M
2022-12-27 19.00 20.12 17.63 20.07 0.0M
2022-12-23 19.85 19.85 19.85 19.85 0.0M
2022-12-22 19.84 19.84 19.59 19.59 0.0M
2022-12-21 20.32 20.33 20.25 20.26 0.0M
2022-12-20 19.88 19.98 19.88 19.98 0.0M
2022-12-19 19.87 19.87 19.87 19.87 0.0M
2022-12-16 19.95 20.11 19.93 20.08 0.0M
2022-12-15 20.66 20.66 20.15 20.28 0.0M
2022-12-14 20.94 21.05 20.84 20.91 0.0M
2022-12-13 21.37 21.43 20.99 21.09 0.0M
2022-12-12 20.80 20.84 20.68 20.84 0.0M
2022-12-09 21.05 21.05 20.99 20.99 0.0M
2022-12-08 21.13 21.13 21.06 21.06 0.0M
2022-12-07 20.93 21.10 20.93 21.03 0.0M
2022-12-06 21.00 21.00 20.86 20.87 0.0M
2022-12-05 21.37 21.37 20.86 20.97 0.0M
2022-12-02 21.39 21.40 21.39 21.40 0.0M
2022-12-01 21.33 21.33 21.03 21.15 0.0M
2022-11-30 20.82 21.19 20.82 21.19 0.0M
2022-11-29 20.40 20.42 20.35 20.37 0.0M
2022-11-28 20.13 20.13 19.88 19.88 0.0M
2022-11-25 20.46 20.46 20.27 20.27 0.0M
2022-11-23 20.51 20.82 20.51 20.82 0.0M
2022-11-22 20.28 20.47 20.28 20.45 0.0M
2022-11-21 19.92 20.11 19.92 20.10 0.0M
2022-11-18 20.20 20.20 20.20 20.20 0.0M
2022-11-17 20.20 20.29 20.20 20.29 0.0M
2022-11-16 20.90 20.90 20.78 20.78 0.0M
2022-11-15 21.30 21.31 21.12 21.12 0.0M
2022-11-14 21.31 21.40 21.26 21.26 0.0M
2022-11-11 21.73 21.87 21.62 21.70 0.0M
2022-11-10 20.57 21.10 20.57 21.10 0.0M
2022-11-09 19.90 19.91 18.90 19.81 0.0M
2022-11-08 20.08 20.57 20.08 20.42 0.0M
2022-11-07 19.93 20.08 19.93 20.02 0.0M
2022-11-04 19.47 20.09 19.47 20.09 0.0M
2022-11-03 18.02 18.47 18.02 18.36 0.0M
2022-11-02 18.82 18.82 18.30 18.30 0.0M
2022-11-01 18.74 18.87 18.57 18.70 0.0M
2022-10-31 18.08 18.08 17.86 17.97 0.0M
2022-10-28 18.45 18.45 18.24 18.31 0.0M
2022-10-27 18.87 18.88 18.68 18.68 0.0M
2022-10-26 18.61 19.00 18.61 18.80 0.0M
2022-10-25 18.05 18.38 18.05 18.31 0.0M
2022-10-24 18.22 18.22 17.93 18.02 0.0M
2022-10-21 17.73 18.43 17.73 18.43 0.0M
2022-10-20 17.80 17.91 17.76 17.76 0.0M
2022-10-19 17.79 17.86 17.73 17.79 0.0M
2022-10-18 17.96 17.96 17.94 17.96 0.0M
2022-10-17 17.98 18.13 17.98 18.07 0.0M
2022-10-14 17.71 17.71 17.47 17.47 0.0M
2022-10-13 17.37 18.08 17.37 18.08 0.0M
2022-10-12 17.93 17.93 17.76 17.78 0.0M
2022-10-11 18.13 18.13 17.93 17.93 0.0M
2022-10-10 18.11 18.52 18.03 18.03 0.0M
2022-10-07 18.62 18.62 18.27 18.27 0.0M
2022-10-06 18.81 18.81 18.68 18.68 0.0M
2022-10-05 18.87 18.95 18.86 18.95 0.0M
2022-10-04 18.84 19.07 18.84 19.07 0.0M
2022-10-03 18.13 18.28 18.13 18.28 0.0M
2022-09-30 17.92 18.04 17.75 17.75 0.0M
2022-09-29 18.08 18.08 17.83 17.94 0.0M
2022-09-28 17.61 18.03 17.43 18.03 0.0M
2022-09-27 17.88 17.99 17.65 17.72 0.0M
2022-09-26 17.56 17.61 17.48 17.54 0.0M
2022-09-23 18.38 18.38 17.89 17.98 0.0M
2022-09-22 19.08 19.08 18.95 19.00 0.0M
2022-09-21 19.18 19.18 19.18 19.18 0.0M
2022-09-20 19.48 19.48 19.35 19.35 0.0M
2022-09-19 18.99 19.50 18.99 19.50 0.0M
2022-09-16 19.20 19.24 19.02 19.24 0.0M
2022-09-15 19.86 19.96 19.61 19.61 0.0M
2022-09-14 20.14 20.14 20.14 20.14 0.0M
2022-09-13 20.23 20.37 20.10 20.10 0.0M
2022-09-12 20.68 20.69 20.68 20.69 0.0M
2022-09-09 20.26 20.56 20.26 20.56 0.0M
2022-09-08 19.70 19.70 19.70 19.70 0.0M
2022-09-07 19.49 19.49 19.49 19.49 0.0M
2022-09-06 19.12 19.15 19.01 19.11 0.0M
2022-09-02 19.14 19.14 18.80 18.80 0.0M
2022-09-01 19.13 19.13 18.80 18.85 0.0M
2022-08-31 19.63 19.63 19.47 19.47 0.0M
2022-08-30 20.13 20.13 19.52 19.63 0.0M
2022-08-29 20.35 20.40 20.29 20.31 0.0M
2022-08-26 20.94 21.11 20.42 20.43 0.0M
2022-08-25 20.58 20.87 20.58 20.85 0.0M
2022-08-24 20.56 20.56 20.46 20.49 0.0M
2022-08-23 20.39 20.47 20.39 20.47 0.0M
2022-08-22 19.97 20.05 19.97 20.00 0.0M
2022-08-19 20.34 20.34 20.00 20.00 0.0M
2022-08-18 20.61 20.63 20.60 20.63 0.0M
2022-08-17 20.74 20.74 20.37 20.55 0.0M
2022-08-16 20.94 21.07 20.94 21.07 0.0M
2022-08-15 20.88 21.08 20.88 20.96 0.0M
2022-08-12 20.94 21.20 20.94 21.20 0.0M
2022-08-11 21.35 21.35 21.04 21.04 0.0M
2022-08-10 20.87 21.02 20.87 20.95 0.0M
2022-08-09 20.49 20.49 20.38 20.38 0.0M
2022-08-08 20.32 20.57 20.32 20.46 0.0M
2022-08-05 19.59 19.92 19.59 19.92 0.0M
2022-08-04 19.58 19.63 19.58 19.63 0.0M
2022-08-03 19.35 19.62 19.05 19.62 0.0M
2022-08-02 19.70 19.79 19.50 19.50 0.0M
2022-08-01 20.17 20.17 20.00 20.11 0.0M
2022-07-29 20.00 20.13 20.00 20.13 0.0M
2022-07-28 19.79 19.79 19.77 19.77 0.0M
2022-07-27 19.20 19.53 19.20 19.53 0.0M
2022-07-26 19.06 19.06 19.06 19.06 0.0M
2022-07-25 18.90 19.17 18.90 19.17 0.0M
2022-07-22 19.26 19.33 18.95 18.95 0.0M
2022-07-21 19.15 19.15 19.15 19.15 0.0M
2022-07-20 19.08 19.08 19.08 19.08 0.0M
2022-07-19 19.12 19.12 19.10 19.10 0.0M
2022-07-18 18.68 18.68 18.60 18.60 0.0M
2022-07-15 18.32 18.32 18.20 18.24 0.0M
2022-07-14 18.44 18.44 18.24 18.37 0.0M
2022-07-13 18.66 18.71 18.66 18.66 0.0M
2022-07-12 18.84 18.95 18.65 18.71 0.0M
2022-07-11 19.24 19.24 19.05 19.05 0.0M
2022-07-08 20.00 20.01 19.94 19.94 0.0M
2022-07-07 19.53 19.98 19.49 19.85 0.0M
2022-07-06 19.26 19.26 19.11 19.24 0.0M
2022-07-05 19.55 19.56 19.26 19.53 0.0M
2022-07-01 19.97 20.04 19.97 20.04 0.0M
2022-06-30 20.05 20.14 19.96 20.12 0.0M
2022-06-29 20.17 20.37 20.17 20.37 0.0M
2022-06-28 21.13 21.21 21.13 21.21 0.0M
2022-06-27 21.13 21.50 21.13 21.15 0.0M
2022-06-24 20.74 20.98 20.72 20.92 0.0M
2022-06-23 20.55 20.59 19.99 20.37 0.0M
2022-06-22 20.88 20.95 20.57 20.79 0.0M
2022-06-21 21.35 21.41 21.32 21.41 0.0M
2022-06-17 21.31 21.42 21.12 21.35 0.0M
2022-06-16 21.17 21.17 21.17 21.17 0.0M
2022-06-15 21.69 21.99 21.69 21.89 0.0M
2022-06-14 21.38 21.38 21.38 21.38 0.0M
2022-06-13 21.94 21.94 21.50 21.55 0.0M
2022-06-10 22.40 22.45 22.39 22.45 0.0M
2022-06-09 23.11 23.11 22.75 22.75 0.0M
2022-06-08 23.96 23.97 23.54 23.74 0.0M
2022-06-07 23.76 24.00 23.76 24.00 0.0M
2022-06-06 24.05 24.14 23.91 23.97 0.0M
2022-06-03 23.86 23.86 23.52 23.60 0.0M
2022-06-02 23.29 23.97 23.29 23.97 0.0M
2022-06-01 23.39 23.82 22.71 22.95 0.0M
2022-05-31 23.88 23.88 23.62 23.62 0.0M
2022-05-27 23.38 23.71 23.38 23.65 0.0M
2022-05-26 22.97 23.30 22.97 23.19 0.0M
2022-05-25 22.43 22.73 22.34 22.61 0.0M
2022-05-24 22.78 22.80 22.74 22.74 0.0M
2022-05-23 22.95 23.22 22.89 23.08 0.0M
2022-05-20 22.51 22.53 22.22 22.47 0.0M
2022-05-19 21.94 22.41 21.94 22.38 0.0M
2022-05-18 21.68 21.68 21.60 21.60 0.0M
2022-05-17 22.15 22.28 22.05 22.28 0.0M
2022-05-16 21.32 21.32 21.32 21.32 0.0M
2022-05-13 20.62 21.16 20.62 21.12 0.0M
2022-05-12 20.40 20.49 20.26 20.40 0.0M
2022-05-11 21.19 21.46 20.85 20.85 0.0M
2022-05-10 21.14 21.14 20.59 20.78 0.0M
2022-05-09 21.34 21.34 20.73 20.73 0.0M
2022-05-06 21.89 21.94 21.65 21.80 0.0M
2022-05-05 22.34 22.48 21.95 22.30 0.0M
2022-05-04 22.55 23.16 22.31 23.16 0.0M
2022-05-03 22.50 22.60 22.50 22.60 0.0M
2022-05-02 22.22 22.22 21.81 22.21 0.0M
2022-04-29 22.72 22.72 22.49 22.52 0.0M
2022-04-28 21.97 22.37 21.91 22.37 0.0M
2022-04-27 21.92 22.33 21.92 22.13 0.0M
2022-04-26 21.84 21.84 21.16 21.32 0.0M
2022-04-25 22.39 22.39 21.63 22.19 0.0M
2022-04-22 23.99 23.99 22.95 23.04 0.0M
2022-04-21 25.08 25.13 24.03 24.14 0.0M
2022-04-20 25.88 25.88 25.42 25.60 0.0M
2022-04-19 25.84 26.05 25.74 25.96 0.0M
2022-04-18 25.95 26.00 25.70 25.84 0.0M
2022-04-14 26.10 26.12 26.04 26.06 0.0M
2022-04-13 25.70 26.16 25.70 26.12 0.0M
2022-04-12 25.91 25.93 25.57 25.57 0.0M
2022-04-11 26.27 26.27 25.55 25.73 0.0M
2022-04-08 26.24 26.40 26.24 26.37 0.0M
2022-04-07 25.93 26.15 25.87 26.15 0.0M
2022-04-06 26.36 26.36 25.96 26.00 0.0M
2022-04-05 27.45 28.07 26.50 26.50 0.0M
2022-04-04 27.50 27.50 27.25 27.38 0.0M
2022-04-01 26.91 27.17 26.91 27.11 0.0M
2022-03-31 26.91 27.01 26.90 26.90 0.0M
2022-03-30 26.65 27.18 26.65 27.05 0.0M
2022-03-29 26.32 26.48 26.32 26.39 0.0M
2022-03-28 27.08 27.08 26.18 26.35 0.0M
2022-03-25 26.96 27.08 26.89 27.08 0.0M
2022-03-24 27.00 27.35 27.00 27.23 0.0M
2022-03-23 26.79 27.48 26.76 26.82 0.0M
2022-03-22 26.79 27.15 26.71 26.78 0.0M
2022-03-21 26.26 27.05 26.26 26.56 0.0M
2022-03-18 25.84 26.31 25.82 26.09 0.0M
2022-03-17 25.34 25.78 25.34 25.78 0.0M
2022-03-16 24.70 25.36 24.70 25.36 0.0M
2022-03-15 23.81 24.02 23.75 24.02 0.0M
2022-03-14 25.27 25.27 24.19 24.27 0.0M
2022-03-11 25.95 26.26 25.56 25.60 0.0M
2022-03-10 26.00 26.07 25.92 26.07 0.0M
2022-03-09 26.20 26.20 25.39 25.97 0.0M
2022-03-08 25.93 26.25 25.45 26.20 0.0M
2022-03-07 26.48 26.65 25.91 25.92 0.0M
2022-03-04 26.45 26.67 26.24 26.62 0.0M
2022-03-03 27.23 27.23 26.77 27.04 0.0M
2022-03-02 27.05 27.28 26.94 27.28 0.0M
2022-03-01 26.81 26.96 26.45 26.52 0.0M
2022-02-28 26.26 27.55 26.26 26.91 0.0M
2022-02-25 25.56 26.39 25.52 26.26 0.0M
2022-02-24 24.71 25.49 24.04 25.39 0.0M
2022-02-23 25.29 25.44 24.41 24.98 0.0M
2022-02-22 25.09 25.56 24.98 25.05 0.0M
2022-02-18 25.32 25.32 25.03 25.08 0.0M
2022-02-17 25.23 25.38 25.15 25.19 0.0M
2022-02-16 25.26 25.42 25.26 25.42 0.0M
2022-02-15 24.89 25.23 24.89 25.20 0.1M
2022-02-14 24.64 24.85 24.64 24.78 0.0M
2022-02-11 24.89 24.89 24.72 24.72 0.0M
2022-02-10 24.72 25.35 24.69 24.69 0.0M
2022-02-09 26.61 28.94 24.54 25.03 0.0M
2022-02-08 23.92 25.40 23.92 25.40 0.0M
2022-02-07 23.88 23.88 23.87 23.87 0.0M
2022-02-04 23.34 23.55 23.34 23.49 0.0M
2022-02-03 23.55 23.61 23.37 23.37 0.0M
2022-02-02 23.97 23.97 23.86 23.86 0.0M
2022-02-01 23.75 23.82 23.69 23.82 0.0M
2022-01-31 22.96 23.59 22.96 23.49 0.0M
2022-01-28 22.98 22.98 22.46 22.93 0.0M
2022-01-27 24.00 24.00 23.25 23.25 0.0M
2022-01-26 24.21 24.28 23.75 23.75 0.0M