Global X Disruptive Materials ETF (DMAT)

DMAT
🏛️ 美国 →
23.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.40 15.40 15.38 15.38 0.0M
2023-12-28 15.51 15.64 15.38 15.42 0.0M
2023-12-27 15.53 15.53 15.51 15.51 0.0M
2023-12-26 15.27 15.36 15.26 15.27 0.0M
2023-12-22 15.24 15.31 15.17 15.27 0.0M
2023-12-21 14.91 15.00 14.90 15.00 0.0M
2023-12-20 14.99 14.99 14.65 14.70 0.0M
2023-12-19 15.11 15.11 15.01 15.09 0.0M
2023-12-18 14.85 14.85 14.78 14.78 0.0M
2023-12-15 14.71 14.83 14.70 14.78 0.0M
2023-12-14 14.61 14.77 14.57 14.77 0.0M
2023-12-13 13.75 14.17 13.75 14.12 0.0M
2023-12-12 13.87 13.88 13.79 13.81 0.0M
2023-12-11 14.03 14.09 14.00 14.01 0.0M
2023-12-08 14.07 14.08 14.04 14.08 0.0M
2023-12-07 14.19 14.21 14.19 14.21 0.0M
2023-12-06 14.02 14.02 13.93 13.97 0.0M
2023-12-05 13.70 13.70 13.68 13.68 0.0M
2023-12-04 14.20 14.20 14.06 14.06 0.0M
2023-12-01 14.19 14.57 14.19 14.57 0.0M
2023-11-30 14.08 14.10 14.08 14.10 0.0M
2023-11-29 14.36 14.36 14.26 14.26 0.0M
2023-11-28 14.36 14.36 14.23 14.30 0.0M
2023-11-27 14.24 14.28 14.18 14.18 0.0M
2023-11-24 14.45 14.51 14.44 14.50 0.0M
2023-11-22 14.32 14.43 14.31 14.40 0.0M
2023-11-21 14.71 14.71 14.42 14.61 0.0M
2023-11-20 14.65 14.83 14.65 14.71 0.0M
2023-11-17 14.52 14.63 14.52 14.62 0.0M
2023-11-16 14.33 14.33 14.32 14.32 0.0M
2023-11-15 14.80 14.90 14.77 14.78 0.0M
2023-11-14 14.47 14.62 14.47 14.58 0.0M
2023-11-13 14.00 14.05 14.00 14.05 0.0M
2023-11-10 13.83 13.96 13.83 13.92 0.0M
2023-11-09 14.25 14.25 14.10 14.10 0.0M
2023-11-08 14.26 14.26 14.10 14.21 0.0M
2023-11-07 14.40 14.40 14.40 14.40 0.0M
2023-11-06 14.79 14.79 14.61 14.61 0.0M
2023-11-03 14.59 14.71 14.57 14.71 0.0M
2023-11-02 14.30 14.34 14.30 14.32 0.0M
2023-11-01 14.13 14.18 14.01 14.18 0.0M
2023-10-31 14.23 14.24 14.15 14.24 0.0M
2023-10-30 14.70 14.70 14.39 14.44 0.0M
2023-10-27 14.67 15.70 13.78 14.47 0.1M
2023-10-26 14.46 14.58 14.46 14.55 0.0M
2023-10-25 14.55 14.55 14.43 14.43 0.0M
2023-10-24 14.63 14.69 14.63 14.69 0.0M
2023-10-23 14.39 14.39 14.30 14.31 0.0M
2023-10-20 14.62 14.65 14.62 14.63 0.0M
2023-10-19 14.85 15.01 14.82 14.82 0.0M
2023-10-18 15.17 15.17 15.09 15.16 0.0M
2023-10-17 15.77 15.80 15.67 15.67 0.0M
2023-10-16 15.50 15.84 15.50 15.79 0.0M
2023-10-13 15.68 15.68 15.44 15.53 0.0M
2023-10-12 15.84 15.84 15.46 15.60 0.0M
2023-10-11 15.76 15.76 15.61 15.61 0.0M
2023-10-10 15.54 15.80 15.54 15.73 0.0M
2023-10-09 15.17 15.35 15.15 15.32 0.0M
2023-10-06 14.79 15.19 14.77 15.19 0.0M
2023-10-05 14.86 14.94 14.77 14.81 0.0M
2023-10-04 15.03 15.03 14.85 14.99 0.0M
2023-10-03 15.28 15.30 15.09 15.12 0.0M
2023-10-02 15.86 15.86 15.39 15.61 0.0M
2023-09-29 16.05 16.05 16.04 16.04 0.0M
2023-09-28 15.87 16.01 15.87 16.01 0.0M
2023-09-27 15.63 15.63 15.60 15.60 0.0M
2023-09-26 15.86 15.86 15.65 15.71 0.0M
2023-09-25 15.87 15.97 15.87 15.90 0.0M
2023-09-22 16.26 16.29 16.03 16.07 0.0M
2023-09-21 16.02 16.04 15.95 15.95 0.0M
2023-09-20 16.71 16.71 16.40 16.40 0.0M
2023-09-19 16.66 16.69 16.47 16.47 0.0M
2023-09-18 16.73 16.79 16.68 16.79 0.0M
2023-09-15 16.92 16.92 16.92 16.92 0.0M
2023-09-14 16.73 16.93 16.73 16.93 0.0M
2023-09-13 16.52 16.63 16.46 16.50 0.0M
2023-09-12 16.65 16.72 16.57 16.57 0.0M
2023-09-11 16.83 16.83 16.74 16.81 0.0M
2023-09-08 16.40 16.40 16.40 16.40 0.0M
2023-09-07 16.48 16.48 16.46 16.48 0.0M
2023-09-06 16.92 16.92 16.82 16.82 0.0M
2023-09-05 17.14 17.14 16.92 17.02 0.0M
2023-09-01 17.08 17.16 17.05 17.07 0.0M
2023-08-31 17.06 17.06 16.46 17.01 0.3M
2023-08-30 16.97 16.97 16.97 16.97 0.0M
2023-08-29 16.98 17.15 16.98 17.15 0.0M
2023-08-28 16.66 16.75 16.66 16.71 0.0M
2023-08-25 16.55 16.58 16.51 16.58 0.0M
2023-08-24 16.59 16.59 16.50 16.50 0.0M
2023-08-23 16.83 16.83 16.83 16.83 0.0M
2023-08-22 16.76 16.76 16.65 16.65 0.0M
2023-08-21 16.60 16.69 16.52 16.66 0.0M
2023-08-18 16.48 16.58 16.48 16.58 0.0M
2023-08-17 16.89 16.89 16.67 16.67 0.0M
2023-08-16 16.77 16.77 16.72 16.74 0.0M
2023-08-15 17.10 17.10 16.87 16.87 0.0M
2023-08-14 17.31 17.48 17.31 17.48 0.0M
2023-08-11 17.74 17.74 17.66 17.66 0.0M
2023-08-10 18.08 18.08 18.08 18.08 0.0M
2023-08-09 18.00 18.09 17.95 18.02 0.0M
2023-08-08 18.05 18.05 18.05 18.05 0.0M
2023-08-07 18.28 18.45 18.28 18.45 0.0M
2023-08-04 18.61 18.61 18.35 18.35 0.0M
2023-08-03 18.39 18.50 18.25 18.35 0.0M
2023-08-02 18.35 18.41 18.25 18.41 0.0M
2023-08-01 18.90 18.95 18.75 18.79 0.0M
2023-07-31 19.16 19.16 19.16 19.16 0.0M
2023-07-28 19.06 19.13 19.01 19.13 0.0M
2023-07-27 18.70 18.70 18.70 18.70 0.0M
2023-07-26 18.92 19.09 18.92 19.09 0.0M
2023-07-25 19.24 19.24 19.24 19.24 0.0M
2023-07-24 18.53 18.69 18.53 18.67 0.0M
2023-07-21 18.85 18.85 18.53 18.53 0.0M
2023-07-20 19.00 19.00 18.89 18.93 0.0M
2023-07-19 19.00 19.00 18.90 18.90 0.0M
2023-07-18 18.89 19.18 18.89 19.18 0.0M
2023-07-17 18.80 19.00 18.79 18.96 0.0M
2023-07-14 19.42 19.42 19.17 19.17 0.0M
2023-07-13 19.54 19.64 19.53 19.64 0.0M
2023-07-12 19.28 19.28 19.24 19.24 0.0M
2023-07-11 18.66 18.66 18.61 18.66 0.0M
2023-07-10 18.16 18.53 18.16 18.53 0.0M
2023-07-07 18.22 18.49 18.22 18.34 0.0M
2023-07-06 18.23 18.23 17.94 17.97 0.0M
2023-07-05 18.60 18.64 18.50 18.64 0.0M
2023-07-03 18.30 18.45 18.30 18.41 0.0M
2023-06-30 18.22 18.26 18.15 18.26 0.0M
2023-06-29 17.74 17.91 17.74 17.82 0.0M
2023-06-28 18.00 18.13 18.00 18.13 0.0M
2023-06-27 18.26 18.31 18.26 18.31 0.0M
2023-06-26 18.25 18.25 18.17 18.17 0.0M
2023-06-23 18.05 18.09 18.01 18.05 0.0M
2023-06-22 18.66 18.66 18.49 18.61 0.0M
2023-06-21 18.70 18.78 18.70 18.78 0.0M
2023-06-20 19.06 19.06 18.86 18.86 0.0M
2023-06-16 19.46 19.48 19.43 19.48 0.0M
2023-06-15 19.47 19.53 19.46 19.46 0.0M
2023-06-14 19.19 19.23 19.12 19.23 0.0M
2023-06-13 18.80 19.01 18.80 18.90 0.0M
2023-06-12 18.63 18.63 18.60 18.60 0.0M
2023-06-09 18.68 18.73 18.66 18.66 0.0M
2023-06-08 18.76 18.76 18.72 18.76 0.0M
2023-06-07 18.68 18.70 18.62 18.62 0.0M
2023-06-06 18.61 18.67 18.61 18.67 0.0M
2023-06-05 17.30 18.58 17.30 18.53 0.0M
2023-06-02 18.60 18.81 18.01 18.78 0.0M
2023-06-01 18.09 18.09 18.01 18.01 0.0M
2023-05-31 17.85 17.86 17.82 17.82 0.0M
2023-05-30 18.27 18.27 18.05 18.05 0.0M
2023-05-26 18.16 18.30 18.16 18.30 0.0M
2023-05-25 18.10 18.16 18.02 18.02 0.0M
2023-05-24 18.50 18.50 18.20 18.20 0.0M
2023-05-23 18.67 18.67 18.60 18.60 0.0M
2023-05-22 18.87 18.88 18.79 18.79 0.0M
2023-05-19 19.08 19.08 18.86 19.00 0.0M
2023-05-18 19.02 19.02 18.90 18.92 0.0M
2023-05-17 19.18 19.24 19.01 19.24 0.0M
2023-05-16 19.20 19.22 18.99 18.99 0.0M
2023-05-15 19.19 19.41 19.19 19.39 0.0M
2023-05-12 18.98 18.98 18.81 18.93 0.0M
2023-05-11 19.46 19.46 19.08 19.08 0.0M
2023-05-10 19.72 19.72 19.43 19.62 0.0M
2023-05-09 19.56 19.59 19.56 19.59 0.0M
2023-05-08 19.73 19.80 19.73 19.80 0.0M
2023-05-05 19.14 19.45 19.14 19.45 0.0M
2023-05-04 18.89 18.99 18.88 18.88 0.0M
2023-05-03 18.90 19.05 18.90 18.95 0.0M
2023-05-02 18.85 18.85 18.73 18.73 0.0M
2023-05-01 19.11 19.13 18.99 19.10 0.0M
2023-04-28 19.13 19.13 19.13 19.13 0.0M
2023-04-27 18.96 19.07 18.96 19.05 0.0M
2023-04-26 18.71 18.84 18.71 18.75 0.0M
2023-04-25 18.68 18.68 18.55 18.55 0.0M
2023-04-24 19.24 19.40 19.24 19.35 0.0M
2023-04-21 19.75 19.75 19.30 19.45 0.0M
2023-04-20 19.97 20.19 19.89 19.91 0.0M
2023-04-19 20.37 20.43 20.37 20.43 0.0M
2023-04-18 20.45 20.64 20.45 20.64 0.0M
2023-04-17 20.20 20.20 20.11 20.18 0.0M
2023-04-14 20.00 20.16 20.00 20.16 0.0M
2023-04-13 19.70 20.09 19.70 20.09 0.0M
2023-04-12 19.55 19.55 19.38 19.38 0.0M
2023-04-11 19.20 19.48 19.20 19.46 0.0M
2023-04-10 18.79 19.00 18.01 18.95 0.0M
2023-04-06 18.91 19.00 18.91 18.95 0.0M
2023-04-05 18.92 19.06 18.92 18.98 0.0M
2023-04-04 19.56 19.56 19.24 19.26 0.0M
2023-04-03 19.62 19.64 19.60 19.64 0.0M
2023-03-31 19.58 19.58 19.44 19.44 0.0M
2023-03-30 19.41 19.41 19.41 19.41 0.0M
2023-03-29 19.26 19.26 19.25 19.25 0.0M
2023-03-28 19.16 19.16 19.08 19.08 0.0M
2023-03-27 18.67 18.87 18.66 18.75 0.0M
2023-03-24 18.53 18.71 18.49 18.71 0.0M
2023-03-23 18.98 18.98 18.72 18.72 0.0M
2023-03-22 18.85 18.85 18.72 18.72 0.0M
2023-03-21 18.80 18.87 18.73 18.86 0.0M
2023-03-20 18.33 18.49 18.33 18.45 0.0M
2023-03-17 18.18 18.18 18.02 18.15 0.0M
2023-03-16 17.85 18.11 17.74 18.11 0.0M
2023-03-15 18.21 18.21 18.00 18.12 0.0M
2023-03-14 19.10 19.10 19.04 19.04 0.0M
2023-03-13 18.75 18.99 18.75 18.99 0.0M
2023-03-10 19.08 19.32 18.92 18.92 0.0M
2023-03-09 19.75 19.75 19.19 19.19 0.0M
2023-03-08 19.69 21.97 19.69 19.79 0.0M
2023-03-07 20.12 20.12 19.52 19.52 0.0M
2023-03-06 20.49 20.49 20.30 20.30 0.0M
2023-03-03 20.54 20.78 20.54 20.78 0.0M
2023-03-02 20.52 20.52 20.28 20.31 0.0M
2023-03-01 20.83 20.83 20.79 20.80 0.0M
2023-02-28 20.17 20.27 20.08 20.21 0.0M
2023-02-27 20.01 20.09 19.92 20.07 0.0M
2023-02-24 19.73 19.79 19.72 19.79 0.0M
2023-02-23 20.38 20.39 20.09 20.24 0.0M
2023-02-22 20.37 20.37 20.23 20.23 0.0M
2023-02-21 19.71 20.79 19.71 20.51 0.0M
2023-02-17 20.73 20.73 20.61 20.61 0.0M
2023-02-16 20.92 21.23 20.78 21.08 0.0M
2023-02-15 20.86 21.22 20.86 21.16 0.0M
2023-02-14 21.25 21.47 21.25 21.47 0.0M
2023-02-13 21.41 21.44 21.41 21.44 0.0M
2023-02-10 21.34 21.34 21.06 21.10 0.0M
2023-02-09 21.87 21.89 21.58 21.65 0.0M
2023-02-08 21.83 21.83 21.59 21.64 0.0M
2023-02-07 21.80 22.08 21.70 21.97 0.0M
2023-02-06 21.70 21.70 21.55 21.68 0.0M
2023-02-03 22.46 22.58 22.01 22.10 0.0M
2023-02-02 22.98 22.98 22.60 22.68 0.0M
2023-02-01 22.69 23.21 22.58 23.03 0.0M
2023-01-31 22.59 22.60 22.55 22.55 0.0M
2023-01-30 22.90 22.90 22.46 22.50 0.0M
2023-01-27 22.80 23.01 22.76 22.90 0.0M
2023-01-26 22.90 23.07 22.80 23.02 0.0M
2023-01-25 22.49 23.30 22.49 22.88 0.0M
2023-01-24 22.39 22.61 22.28 22.58 0.0M
2023-01-23 22.28 22.51 22.28 22.48 0.0M
2023-01-20 22.00 24.40 22.00 22.52 0.0M
2023-01-19 21.69 21.75 21.67 21.67 0.0M
2023-01-18 22.11 22.11 21.79 21.79 0.0M
2023-01-17 21.76 21.83 21.69 21.69 0.0M
2023-01-13 21.85 22.15 21.85 22.15 0.0M
2023-01-12 21.94 22.26 21.88 22.26 0.0M
2023-01-11 21.52 21.74 21.52 21.60 0.0M
2023-01-10 21.20 21.26 21.20 21.26 0.0M
2023-01-09 21.25 21.39 21.25 21.31 0.0M
2023-01-06 20.99 20.99 20.99 20.99 0.0M
2023-01-05 19.87 19.99 19.87 19.99 0.0M
2023-01-04 19.72 19.92 19.36 19.92 0.0M
2023-01-03 19.77 19.77 19.56 19.75 0.0M