DIA Historical Data

DIA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 1
+1.69%
$ 119.79 million $ 17.75 million
Dec 5, 2024 $ 0.984
+0.24%
$ 117.88 million $ 23.07 million
Dec 4, 2024 $ 0.982
+0.17%
$ 117.53 million $ 20.97 million
Dec 3, 2024 $ 0.981
+4.96%
$ 117.35 million $ 27.03 million
Dec 2, 2024 $ 0.934
+7.51%
$ 111.8 million $ 21.42 million
Dec 1, 2024 $ 0.869
-1.93%
$ 103.96 million $ 11.33 million
Nov 30, 2024 $ 0.886
+4.96%
$ 105.99 million $ 11.51 million
Nov 29, 2024 $ 0.844
+2.92%
$ 100.99 million $ 12.06 million
Nov 28, 2024 $ 0.82
-2.19%
$ 98.13 million $ 13.69 million
Nov 27, 2024 $ 0.838
+3.93%
$ 100.32 million $ 12.68 million
Nov 26, 2024 $ 0.807
-2.12%
$ 96.53 million $ 14.38 million
Nov 25, 2024 $ 0.824
-1.67%
$ 98.65 million $ 13.42 million
Nov 24, 2024 $ 0.838
+4.50%
$ 100.32 million $ 13.83 million
Nov 23, 2024 $ 0.802
+8.36%
$ 96 million $ 15.07 million
Nov 22, 2024 $ 0.74
-0.82%
$ 88.6 million $ 10.34 million
Nov 21, 2024 $ 0.746
+10.41%
$ 89.34 million $ 10.71 million
Nov 20, 2024 $ 0.676
-6.39%
$ 80.92 million $ 7.91 million
Nov 19, 2024 $ 0.722
-4.43%
$ 86.46 million $ 8.94 million
Nov 18, 2024 $ 0.756
+4.81%
$ 90.47 million $ 10.5 million
Nov 17, 2024 $ 0.721
-4.72%
$ 86.31 million $ 10.97 million
Nov 16, 2024 $ 0.757
+0.61%
$ 90.57 million $ 9.77 million
Nov 15, 2024 $ 0.752
+2.73%
$ 90.03 million $ 12.04 million
Nov 14, 2024 $ 0.732
-0.06%
$ 87.64 million $ 17.64 million
Nov 13, 2024 $ 0.733
-8.79%
$ 87.7 million $ 20.25 million
Nov 12, 2024 $ 0.803
-12.10%
$ 96.14 million $ 23.21 million
Nov 11, 2024 $ 0.914
+0.73%
$ 109.37 million $ 17.32 million
Nov 10, 2024 $ 0.907
+2.54%
$ 108.56 million $ 22.5 million
Nov 9, 2024 $ 0.885
+0.16%
$ 105.86 million $ 12.66 million
Nov 8, 2024 $ 0.883
-0.82%
$ 105.7 million $ 14.52 million
Nov 7, 2024 $ 0.89
-0.86%
$ 106.55 million $ 21.18 million
Nov 6, 2024 $ 0.898
+9.84%
$ 107.49 million $ 25.52 million
Nov 5, 2024 $ 0.818
+4.99%
$ 97.85 million $ 16.58 million
Nov 4, 2024 $ 0.779
-3.64%
$ 93.19 million $ 9.22 million
Nov 3, 2024 $ 0.808
-6.91%
$ 96.72 million $ 12.4 million
Nov 2, 2024 $ 0.868
-1.54%
$ 96.03 million $ 7.02 million
Nov 1, 2024 $ 0.882
-1.77%
$ 97.54 million $ 13.79 million
Oct 31, 2024 $ 0.898
-5.38%
$ 99.3 million $ 14.61 million
Oct 30, 2024 $ 0.949
-5.96%
$ 104.95 million $ 24.76 million
Oct 29, 2024 $ 1.01
+2.35%
$ 111.61 million $ 20.02 million
Oct 28, 2024 $ 0.986
-3.71%
$ 109.05 million $ 20.28 million
Oct 27, 2024 $ 1.02
+0.27%
$ 113.24 million $ 15.35 million
Oct 26, 2024 $ 1.02
-0.96%
$ 112.9 million $ 18.37 million
Oct 25, 2024 $ 1.03
-6.53%
$ 114.03 million $ 32.69 million
Oct 24, 2024 $ 1.1
-6.51%
$ 122.01 million $ 37.04 million
Oct 23, 2024 $ 1.18
+11.29%
$ 130.53 million $ 85.6 million
Oct 22, 2024 $ 1.06
-4.63%
$ 117.37 million $ 21.13 million
Oct 21, 2024 $ 1.11
-2.51%
$ 123.06 million $ 47.82 million
Oct 20, 2024 $ 1.14
-0.52%
$ 126.23 million $ 113.47 million
Oct 19, 2024 $ 1.15
+14.65%
$ 126.87 million $ 88.21 million
Oct 18, 2024 $ 1
-8.94%
$ 110.68 million $ 120.69 million