DIA Historical Data

DIA Page 34
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 1.97
+5.81%
$ 345.95 million $ 48.53 million
Dec 2, 2021 $ 1.86
+1.41%
$ 326.94 million $ 12.12 million
Dec 1, 2021 $ 1.84
+0.49%
$ 322.4 million $ 11.84 million
Nov 30, 2021 $ 1.83
-3.08%
$ 320.82 million $ 12.71 million
Nov 29, 2021 $ 1.89
-1.30%
$ 331.03 million $ 12.45 million
Nov 28, 2021 $ 1.91
-4.77%
$ 335.39 million $ 18.94 million
Nov 27, 2021 $ 2.01
+10.71%
$ 352.1 million $ 74.02 million
Nov 26, 2021 $ 1.81
-4.64%
$ 318.12 million $ 26.55 million
Nov 25, 2021 $ 1.9
+6.71%
$ 333.64 million $ 10.81 million
Nov 24, 2021 $ 1.78
-6.27%
$ 312.62 million $ 10.26 million
Nov 23, 2021 $ 1.9
+4.59%
$ 333.4 million $ 13.21 million
Nov 22, 2021 $ 1.82
-2.66%
$ 318.79 million $ 10.35 million
Nov 21, 2021 $ 1.87
-0.15%
$ 327.52 million $ 15.46 million
Nov 20, 2021 $ 1.87
+5.27%
$ 328.02 million $ 15.56 million
Nov 19, 2021 $ 1.77
+5.28%
$ 311.61 million $ 10.43 million
Nov 18, 2021 $ 1.69
-8.17%
$ 295.9 million $ 13.24 million
Nov 17, 2021 $ 1.84
+1.52%
$ 322.2 million $ 10.78 million
Nov 16, 2021 $ 1.81
-1.40%
$ 317.31 million $ 14.15 million
Nov 15, 2021 $ 1.83
-4.25%
$ 321.85 million $ 9.76 million
Nov 14, 2021 $ 1.91
-4.31%
$ 336.11 million $ 12.78 million
Nov 13, 2021 $ 2
-1.89%
$ 351.26 million $ 11.25 million
Nov 12, 2021 $ 2.04
-2.78%
$ 358.04 million $ 30.72 million
Nov 11, 2021 $ 2.1
+12.48%
$ 368.2 million $ 22.5 million
Nov 10, 2021 $ 1.86
-3.07%
$ 327.37 million $ 17.93 million
Nov 9, 2021 $ 1.92
+4.22%
$ 337.73 million $ 27.46 million
Nov 8, 2021 $ 1.85
+0.28%
$ 324.11 million $ 9.12 million
Nov 7, 2021 $ 1.84
+1.23%
$ 323.22 million $ 7.48 million
Nov 6, 2021 $ 1.82
+0.59%
$ 319.28 million $ 5.58 million
Nov 5, 2021 $ 1.81
-2.86%
$ 317.41 million $ 11.38 million
Nov 4, 2021 $ 1.86
-3.71%
$ 326.75 million $ 11.77 million
Nov 3, 2021 $ 1.93
+0.78%
$ 339.39 million $ 16.35 million
Nov 2, 2021 $ 1.92
+6.10%
$ 336.76 million $ 13.38 million
Nov 1, 2021 $ 1.81
-1.19%
$ 317.4 million $ 9.95 million
Oct 31, 2021 $ 1.83
+1.74%
$ 321.22 million $ 24.31 million
Oct 30, 2021 $ 1.8
+1.89%
$ 315.74 million $ 9.46 million
Oct 29, 2021 $ 1.76
+5.66%
$ 309.87 million $ 11 million
Oct 28, 2021 $ 1.67
+4.40%
$ 293.18 million $ 8.69 million
Oct 27, 2021 $ 1.6
-11.43%
$ 280.83 million $ 10.28 million
Oct 26, 2021 $ 1.81
-0.56%
$ 317.08 million $ 8.49 million
Oct 25, 2021 $ 1.82
+2.42%
$ 318.87 million $ 7.06 million
Oct 24, 2021 $ 1.77
-4.37%
$ 311.44 million $ 6.8 million
Oct 23, 2021 $ 1.85
-0.11%
$ 325.68 million $ 7.28 million
Oct 22, 2021 $ 1.86
+3.00%
$ 326.12 million $ 11.32 million
Oct 21, 2021 $ 1.8
-2.83%
$ 316.58 million $ 10.33 million
Oct 20, 2021 $ 1.85
+6.86%
$ 325.66 million $ 33.51 million
Oct 19, 2021 $ 1.74
+0.52%
$ 304.76 million $ 8.2 million
Oct 18, 2021 $ 1.73
-2.23%
$ 303.18 million $ 7.81 million
Oct 17, 2021 $ 1.77
-3.58%
$ 310.08 million $ 11.73 million
Oct 16, 2021 $ 1.83
+3.44%
$ 321.59 million $ 10.87 million
Oct 15, 2021 $ 1.77
-0.29%
$ 310.88 million $ 12.25 million