DIA Historical Data

DIA Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2021 $ 1.93
-4.79%
$ 338.57 million $ 19.59 million
Aug 15, 2021 $ 2.02
+5.48%
$ 355.28 million $ 28.56 million
Aug 14, 2021 $ 1.92
-1.04%
$ 336.38 million $ 23.49 million
Aug 13, 2021 $ 1.94
+3.08%
$ 340.12 million $ 28.26 million
Aug 12, 2021 $ 1.88
+7.30%
$ 329.86 million $ 37.54 million
Aug 11, 2021 $ 1.75
+4.90%
$ 307.8 million $ 20.28 million
Aug 10, 2021 $ 1.67
+3.66%
$ 293.44 million $ 14.07 million
Aug 8, 2021 $ 1.52
-4.49%
$ 266.04 million $ 86.49 million
Aug 7, 2021 $ 1.59
+1.32%
$ 278.56 million $ 15.31 million
Aug 6, 2021 $ 1.57
+3.58%
$ 274.93 million $ 16.11 million
Aug 5, 2021 $ 1.51
+7.71%
$ 265.43 million $ 16.29 million
Aug 4, 2021 $ 1.38
+1.30%
$ 242.15 million $ 7.87 million
Aug 3, 2021 $ 1.36
-3.55%
$ 239.21 million $ 11.31 million
Aug 2, 2021 $ 1.41
-3.11%
$ 248.11 million $ 11.44 million
Aug 1, 2021 $ 1.46
+5.43%
$ 256.37 million $ 18.41 million
Jul 30, 2021 $ 1.39
+2.29%
$ 243.51 million $ 12.51 million
Jul 29, 2021 $ 1.36
+2.36%
$ 238.12 million $ 13.96 million
Jul 28, 2021 $ 1.32
+1.80%
$ 232.6 million $ 12.59 million
Jul 27, 2021 $ 1.3
+0.52%
$ 228.61 million $ 12.3 million
Jul 26, 2021 $ 1.3
+4.34%
$ 227.44 million $ 27.16 million
Jul 25, 2021 $ 1.24
+1.46%
$ 217.93 million $ 8.26 million
Jul 24, 2021 $ 1.22
+5.18%
$ 214.99 million $ 13.35 million
Jul 23, 2021 $ 1.16
+3.25%
$ 204.49 million $ 7.3 million
Jul 22, 2021 $ 1.13
+1.95%
$ 198.14 million $ 6.6 million
Jul 21, 2021 $ 1.11
+7.20%
$ 194.39 million $ 8.78 million
Jul 20, 2021 $ 1.03
-8.93%
$ 181.35 million $ 9.38 million
Jul 19, 2021 $ 1.14
-4.63%
$ 199.31 million $ 8.25 million
Jul 18, 2021 $ 1.19
-0.50%
$ 208.74 million $ 6.33 million
Jul 17, 2021 $ 1.19
+2.55%
$ 209.74 million $ 8.22 million
Jul 16, 2021 $ 1.16
-13.80%
$ 204.5 million $ 13.86 million
Jul 15, 2021 $ 1.35
-2.09%
$ 236.7 million $ 14.78 million
Jul 14, 2021 $ 1.38
-1.48%
$ 241.74 million $ 21.42 million
Jul 13, 2021 $ 1.4
-3.31%
$ 245.23 million $ 33.66 million
Jul 12, 2021 $ 1.44
+3.98%
$ 253.1 million $ 21.85 million
Jul 11, 2021 $ 1.39
+8.25%
$ 243.47 million $ 9.3 million
Jul 10, 2021 $ 1.28
-1.78%
$ 224.91 million $ 8.86 million
Jul 9, 2021 $ 1.3
+6.24%
$ 229.09 million $ 10.02 million
Jul 8, 2021 $ 1.23
-5.32%
$ 215.75 million $ 13.33 million
Jul 7, 2021 $ 1.3
+5.41%
$ 228.02 million $ 19.76 million
Jul 6, 2021 $ 1.23
+8.24%
$ 216.09 million $ 15.92 million
Jul 5, 2021 $ 1.14
-4.23%
$ 199.67 million $ 6.5 million