DIA Historical Data

DIA Page 34
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 1.75
+4.84%
$ 306.85 million $ 12.96 million
Oct 4, 2021 $ 1.67
-1.40%
$ 292.6 million $ 13.13 million
Oct 3, 2021 $ 1.69
-0.65%
$ 296.75 million $ 11.58 million
Oct 2, 2021 $ 1.7
+2.06%
$ 298.49 million $ 17.81 million
Oct 1, 2021 $ 1.67
+9.70%
$ 292.43 million $ 14.82 million
Sep 30, 2021 $ 1.52
+4.65%
$ 266.57 million $ 11.62 million
Sep 29, 2021 $ 1.45
+2.86%
$ 254.74 million $ 15.2 million
Sep 28, 2021 $ 1.41
-6.50%
$ 247.66 million $ 12.66 million
Sep 27, 2021 $ 1.51
-4.73%
$ 264.88 million $ 15.96 million
Sep 26, 2021 $ 1.58
+0.25%
$ 278.05 million $ 23.25 million
Sep 25, 2021 $ 1.58
-1.59%
$ 277.35 million $ 11.26 million
Sep 24, 2021 $ 1.61
-9.92%
$ 281.83 million $ 16.69 million
Sep 23, 2021 $ 1.78
+10.02%
$ 312.87 million $ 14.4 million
Sep 22, 2021 $ 1.62
+13.24%
$ 284.38 million $ 26.68 million
Sep 21, 2021 $ 1.43
-6.64%
$ 251.11 million $ 14.97 million
Sep 20, 2021 $ 1.53
-15.34%
$ 268.97 million $ 23.9 million
Sep 19, 2021 $ 1.81
-4.79%
$ 317.69 million $ 9.71 million
Sep 18, 2021 $ 1.9
+0.76%
$ 333.68 million $ 10.49 million
Sep 17, 2021 $ 1.89
-1.64%
$ 331.17 million $ 13.02 million
Sep 16, 2021 $ 1.92
-3.48%
$ 336.72 million $ 17.88 million
Sep 15, 2021 $ 1.99
-0.18%
$ 348.82 million $ 20.72 million
Sep 14, 2021 $ 1.99
+1.53%
$ 349.42 million $ 26.18 million
Sep 13, 2021 $ 1.96
-7.07%
$ 344.18 million $ 29.3 million
Sep 12, 2021 $ 2.11
-3.64%
$ 370.39 million $ 89.1 million
Sep 11, 2021 $ 2.19
+25.46%
$ 384.42 million $ 141.45 million
Sep 10, 2021 $ 1.75
-4.77%
$ 306.41 million $ 20.27 million
Sep 9, 2021 $ 1.83
+2.72%
$ 321.7 million $ 18.62 million
Sep 8, 2021 $ 1.78
-1.83%
$ 313.18 million $ 23.94 million
Sep 7, 2021 $ 1.82
-22.20%
$ 319.18 million $ 46.62 million
Sep 6, 2021 $ 2.34
+3.77%
$ 410.24 million $ 34.94 million
Sep 5, 2021 $ 2.25
+1.86%
$ 395.33 million $ 15.49 million
Sep 4, 2021 $ 2.21
-1.21%
$ 388.11 million $ 18.23 million
Sep 3, 2021 $ 2.24
-0.36%
$ 393.02 million $ 27.79 million
Sep 2, 2021 $ 2.25
+4.36%
$ 394.55 million $ 70.65 million
Sep 1, 2021 $ 2.15
+5.92%
$ 378.09 million $ 17.19 million
Aug 31, 2021 $ 2.03
+0.11%
$ 356.96 million $ 19.18 million
Aug 30, 2021 $ 2.03
+1.19%
$ 356.57 million $ 25.82 million
Aug 29, 2021 $ 2.01
-1.22%
$ 352.4 million $ 9.54 million
Aug 28, 2021 $ 2.03
+0.26%
$ 356.75 million $ 12.89 million
Aug 27, 2021 $ 2.03
+4.57%
$ 355.93 million $ 17.46 million
Aug 26, 2021 $ 1.94
-7.16%
$ 340.39 million $ 17.98 million
Aug 25, 2021 $ 2.09
+4.76%
$ 366.65 million $ 16.02 million
Aug 24, 2021 $ 1.99
-8.39%
$ 349.99 million $ 21.51 million
Aug 23, 2021 $ 2.18
-1.60%
$ 382.07 million $ 19.47 million
Aug 22, 2021 $ 2.21
+6.45%
$ 388.39 million $ 31.98 million
Aug 21, 2021 $ 2.08
-0.15%
$ 365.18 million $ 17.14 million
Aug 20, 2021 $ 2.08
+5.96%
$ 365.66 million $ 17.9 million
Aug 19, 2021 $ 1.97
+3.99%
$ 345.5 million $ 48 million
Aug 18, 2021 $ 1.89
-1.70%
$ 332.25 million $ 18.78 million
Aug 17, 2021 $ 1.92
-0.22%
$ 337.82 million $ 31.58 million