DIA Historical Data

DIA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.386
-1.15%
$ 66.9 million $ 4.48 million
Sep 19, 2022 $ 0.391
+3.95%
$ 67.68 million $ 19 million
Sep 18, 2022 $ 0.376
-1.72%
$ 65.1 million $ 14.59 million
Sep 17, 2022 $ 0.382
+1.91%
$ 66.25 million $ 14.36 million
Sep 16, 2022 $ 0.375
+2.10%
$ 65 million $ 1.72 million
Sep 15, 2022 $ 0.367
-4.08%
$ 63.66 million $ 2.12 million
Sep 14, 2022 $ 0.383
+1.13%
$ 66.37 million $ 2.24 million
Sep 13, 2022 $ 0.379
-5.22%
$ 65.63 million $ 2.76 million
Sep 12, 2022 $ 0.4
-1.10%
$ 69.25 million $ 5.47 million
Sep 11, 2022 $ 0.404
+0.02%
$ 70.01 million $ 5.04 million
Sep 10, 2022 $ 0.404
+1.33%
$ 70 million $ 1.81 million
Sep 9, 2022 $ 0.399
+5.02%
$ 69.08 million $ 2.79 million
Sep 8, 2022 $ 0.38
+1.34%
$ 65.78 million $ 1.92 million
Sep 7, 2022 $ 0.375
+2.49%
$ 64.91 million $ 2.34 million
Sep 6, 2022 $ 0.365
-3.90%
$ 63.33 million $ 2.22 million
Sep 5, 2022 $ 0.38
-1.66%
$ 65.9 million $ 2.2 million
Sep 4, 2022 $ 0.387
+3.06%
$ 67.01 million $ 1.49 million
Sep 3, 2022 $ 0.375
-0.58%
$ 65.03 million $ 1.16 million
Sep 2, 2022 $ 0.377
+0.43%
$ 65.41 million $ 2.6 million
Sep 1, 2022 $ 0.376
-74.62%
$ 65.13 million $ 2.81 million
Aug 31, 2022 $ 1.48
+290.80%
$ 256.98 million $ 2.44 million
Aug 30, 2022 $ 0.379
-2.11%
$ 65.76 million $ 3.58 million
Aug 29, 2022 $ 0.388
+6.78%
$ 67.17 million $ 10.57 million
Aug 28, 2022 $ 0.363
-1.22%
$ 62.91 million $ 2.46 million
Aug 27, 2022 $ 0.367
+0.01%
$ 63.68 million $ 3.23 million
Aug 26, 2022 $ 0.367
-10.67%
$ 63.68 million $ 5.67 million
Aug 25, 2022 $ 0.411
+2.49%
$ 71.28 million $ 2.8 million
Aug 24, 2022 $ 0.401
-1.22%
$ 69.55 million $ 2.42 million
Aug 23, 2022 $ 0.406
+4.19%
$ 70.41 million $ 2.8 million
Aug 22, 2022 $ 0.39
-5.44%
$ 67.58 million $ 6.87 million
Aug 21, 2022 $ 0.412
+2.97%
$ 71.47 million $ 2.91 million
Aug 20, 2022 $ 0.401
+2.73%
$ 69.41 million $ 4.29 million
Aug 19, 2022 $ 0.39
-13.74%
$ 67.57 million $ 3.86 million
Aug 18, 2022 $ 0.452
-1.75%
$ 78.33 million $ 3.09 million
Aug 17, 2022 $ 0.46
-2.99%
$ 79.73 million $ 5.84 million
Aug 16, 2022 $ 0.474
-0.68%
$ 82.19 million $ 3.1 million
Aug 15, 2022 $ 0.478
-3.08%
$ 82.75 million $ 5.9 million
Aug 14, 2022 $ 0.493
-8.05%
$ 85.38 million $ 19.47 million
Aug 13, 2022 $ 0.536
+10.87%
$ 92.85 million $ 26.12 million
Aug 12, 2022 $ 0.483
+0.56%
$ 83.75 million $ 7.19 million
Aug 11, 2022 $ 0.481
-1.93%
$ 83.29 million $ 4.77 million
Aug 10, 2022 $ 0.49
+2.03%
$ 84.93 million $ 7.9 million
Aug 9, 2022 $ 0.48
+0.18%
$ 83.25 million $ 3.68 million
Aug 8, 2022 $ 0.479
+0.73%
$ 83.1 million $ 3.57 million
Aug 7, 2022 $ 0.476
+1.32%
$ 82.49 million $ 5.53 million
Aug 6, 2022 $ 0.47
-1.89%
$ 81.42 million $ 3.5 million
Aug 5, 2022 $ 0.479
+4.29%
$ 82.99 million $ 5.9 million
Aug 4, 2022 $ 0.459
-0.58%
$ 79.57 million $ 2.4 million
Aug 3, 2022 $ 0.462
+1.67%
$ 80.04 million $ 3.24 million
Aug 2, 2022 $ 0.454
-7.38%
$ 78.72 million $ 4.95 million