DIA Historical Data

DIA Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2022 $ 1.16
-5.90%
$ 200.31 million $ 5.1 million
Jan 12, 2022 $ 1.23
+5.63%
$ 212.85 million $ 5.08 million
Jan 11, 2022 $ 1.16
+4.34%
$ 201.5 million $ 4.3 million
Jan 10, 2022 $ 1.11
-3.20%
$ 193.11 million $ 8.86 million
Jan 9, 2022 $ 1.15
+6.68%
$ 200.03 million $ 11.41 million
Jan 8, 2022 $ 1.08
-3.28%
$ 187.5 million $ 5.93 million
Jan 7, 2022 $ 1.12
-9.41%
$ 193.71 million $ 7.97 million
Jan 6, 2022 $ 1.23
-2.15%
$ 213.73 million $ 11.83 million
Jan 5, 2022 $ 1.26
-1.05%
$ 218.42 million $ 18.58 million
Jan 4, 2022 $ 1.27
-0.77%
$ 220.75 million $ 4.43 million
Jan 3, 2022 $ 1.28
-2.17%
$ 222.46 million $ 4.63 million
Jan 2, 2022 $ 1.31
-2.15%
$ 227.4 million $ 3.79 million
Jan 1, 2022 $ 1.34
+2.53%
$ 232.4 million $ 3.35 million
Dec 31, 2021 $ 1.31
-3.04%
$ 229.67 million $ 9.7 million
Dec 30, 2021 $ 1.35
+8.00%
$ 236.88 million $ 22.71 million
Dec 29, 2021 $ 1.25
-3.03%
$ 219.34 million $ 4.97 million
Dec 28, 2021 $ 1.29
-8.72%
$ 226.19 million $ 6.38 million
Dec 27, 2021 $ 1.41
-0.48%
$ 247.82 million $ 8.63 million
Dec 26, 2021 $ 1.42
+1.97%
$ 249.02 million $ 6.02 million
Dec 25, 2021 $ 1.39
-0.47%
$ 244.22 million $ 4.79 million
Dec 24, 2021 $ 1.4
+2.21%
$ 245.37 million $ 7.22 million
Dec 23, 2021 $ 1.37
+2.47%
$ 240.07 million $ 8.3 million
Dec 22, 2021 $ 1.33
+5.55%
$ 234.27 million $ 13.81 million
Dec 21, 2021 $ 1.26
+4.13%
$ 221.99 million $ 4.37 million
Dec 20, 2021 $ 1.21
+0.40%
$ 213.19 million $ 5.55 million
Dec 19, 2021 $ 1.21
-3.65%
$ 212.33 million $ 4.15 million
Dec 18, 2021 $ 1.26
+4.41%
$ 220.37 million $ 5.76 million
Dec 17, 2021 $ 1.2
-4.83%
$ 211.06 million $ 6.15 million
Dec 16, 2021 $ 1.26
-0.50%
$ 221.89 million $ 9.52 million
Dec 15, 2021 $ 1.27
+2.34%
$ 223 million $ 7.37 million
Dec 14, 2021 $ 1.24
+5.14%
$ 217.87 million $ 6.43 million
Dec 13, 2021 $ 1.18
-13.88%
$ 207.22 million $ 9.24 million
Dec 12, 2021 $ 1.37
+1.13%
$ 240.63 million $ 6.76 million
Dec 11, 2021 $ 1.36
+0.45%
$ 237.95 million $ 5.54 million
Dec 10, 2021 $ 1.35
-2.32%
$ 236.9 million $ 7.14 million
Dec 9, 2021 $ 1.38
-8.47%
$ 242.52 million $ 7.13 million
Dec 8, 2021 $ 1.51
+4.55%
$ 264.96 million $ 11.67 million
Dec 7, 2021 $ 1.44
-3.74%
$ 253.45 million $ 9.98 million
Dec 6, 2021 $ 1.5
+2.75%
$ 263.28 million $ 17.36 million
Dec 5, 2021 $ 1.46
-9.69%
$ 256.21 million $ 17.06 million
Dec 4, 2021 $ 1.62
-18.00%
$ 283.68 million $ 25.16 million