DIA Historical Data

DIA Page 31
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.967
-8.47%
$ 167.56 million $ 8.89 million
Mar 3, 2022 $ 1.06
+2.82%
$ 182.99 million $ 9.41 million
Mar 2, 2022 $ 1.03
-3.34%
$ 177.97 million $ 6.77 million
Mar 1, 2022 $ 1.06
-0.66%
$ 184.13 million $ 7.92 million
Feb 28, 2022 $ 1.07
+7.92%
$ 185.34 million $ 8.61 million
Feb 27, 2022 $ 0.991
-8.57%
$ 171.74 million $ 10.38 million
Feb 26, 2022 $ 1.08
+4.83%
$ 187.76 million $ 10.52 million
Feb 25, 2022 $ 1.03
+0.08%
$ 179.17 million $ 14.03 million
Feb 24, 2022 $ 1.03
-3.57%
$ 178.88 million $ 100.12 million
Feb 23, 2022 $ 1.07
+19.84%
$ 186.04 million $ 48.83 million
Feb 22, 2022 $ 0.896
-2.07%
$ 155.24 million $ 11.71 million
Feb 21, 2022 $ 0.915
-3.38%
$ 158.59 million $ 16.44 million
Feb 20, 2022 $ 0.948
-7.97%
$ 164.22 million $ 12.13 million
Feb 19, 2022 $ 1.03
-4.57%
$ 178.44 million $ 20.38 million
Feb 18, 2022 $ 1.08
-9.23%
$ 187.04 million $ 119.9 million
Feb 17, 2022 $ 1.19
+21.90%
$ 205.41 million $ 107.52 million
Feb 16, 2022 $ 0.972
-1.66%
$ 168.51 million $ 3.92 million
Feb 15, 2022 $ 0.989
+4.50%
$ 171.37 million $ 5.86 million
Feb 14, 2022 $ 0.946
-0.42%
$ 164 million $ 3.92 million
Feb 13, 2022 $ 0.952
-1.58%
$ 164.98 million $ 3.23 million
Feb 12, 2022 $ 0.967
+0.18%
$ 167.63 million $ 12.11 million
Feb 11, 2022 $ 0.966
-3.57%
$ 167.33 million $ 5.29 million
Feb 10, 2022 $ 1
-6.98%
$ 173.52 million $ 6.15 million
Feb 9, 2022 $ 1.08
+1.28%
$ 186.55 million $ 3.93 million
Feb 8, 2022 $ 1.06
-0.48%
$ 184.2 million $ 7.2 million
Feb 7, 2022 $ 1.07
+4.76%
$ 185.08 million $ 6.78 million
Feb 6, 2022 $ 1.02
+1.72%
$ 176.67 million $ 4.34 million
Feb 5, 2022 $ 1
+0.66%
$ 173.68 million $ 5.12 million
Feb 4, 2022 $ 0.996
+6.13%
$ 172.53 million $ 5.67 million
Feb 3, 2022 $ 0.937
+4.19%
$ 162.44 million $ 4.62 million
Feb 2, 2022 $ 0.9
-5.84%
$ 155.91 million $ 4.06 million
Feb 1, 2022 $ 0.956
+1.66%
$ 165.59 million $ 4.96 million
Jan 31, 2022 $ 0.94
+0.73%
$ 162.88 million $ 4.67 million
Jan 30, 2022 $ 0.933
-4.67%
$ 161.69 million $ 5.08 million
Jan 29, 2022 $ 0.978
+1.56%
$ 169.56 million $ 6.39 million
Jan 28, 2022 $ 0.963
+3.76%
$ 166.95 million $ 5.86 million
Jan 27, 2022 $ 0.928
-5.89%
$ 160.9 million $ 10.25 million
Jan 26, 2022 $ 0.986
-6.72%
$ 170.89 million $ 18.8 million
Jan 25, 2022 $ 1.06
-7.32%
$ 183.19 million $ 67.46 million
Jan 24, 2022 $ 1.14
+28.56%
$ 197.61 million $ 56.33 million
Jan 23, 2022 $ 0.887
+2.14%
$ 153.77 million $ 6.44 million
Jan 22, 2022 $ 0.869
-8.93%
$ 150.55 million $ 8.86 million
Jan 21, 2022 $ 0.953
-15.11%
$ 165.22 million $ 10.19 million
Jan 20, 2022 $ 1.12
-2.16%
$ 194.64 million $ 4.49 million
Jan 19, 2022 $ 1.15
-4.43%
$ 198.93 million $ 4.83 million
Jan 18, 2022 $ 1.2
-3.68%
$ 208.15 million $ 9.94 million
Jan 17, 2022 $ 1.25
+2.19%
$ 216.1 million $ 6.05 million
Jan 16, 2022 $ 1.22
-1.83%
$ 211.47 million $ 4.08 million
Jan 15, 2022 $ 1.24
+3.80%
$ 215.41 million $ 5.99 million
Jan 14, 2022 $ 1.2
+3.60%
$ 207.52 million $ 6.03 million