DIA Historical Data

DIA Page 39
Download
Date Close Price change Market cap Trading volume
May 25, 2021 $ 1.92
-1.52%
$ 336.88 million $ 13.29 million
May 24, 2021 $ 1.95
+23.75%
$ 342.07 million $ 21.62 million
May 23, 2021 $ 1.57
-7.95%
$ 276.4 million $ 18.28 million
May 22, 2021 $ 1.71
-13.39%
$ 300.29 million $ 15.29 million
May 21, 2021 $ 1.97
-18.86%
$ 346.67 million $ 29.17 million
May 20, 2021 $ 2.43
+5.60%
$ 427.22 million $ 33.1 million
May 19, 2021 $ 2.3
-37.90%
$ 404.6 million $ 54.79 million
May 18, 2021 $ 3.71
+7.40%
$ 651.53 million $ 17.03 million
May 17, 2021 $ 3.46
-8.86%
$ 606.71 million $ 22.02 million
May 16, 2021 $ 3.79
-0.66%
$ 665.69 million $ 22.13 million
May 15, 2021 $ 3.82
-11.22%
$ 670.14 million $ 21.24 million
May 14, 2021 $ 4.3
-2.04%
$ 754.84 million $ 42.5 million
May 13, 2021 $ 4.39
+12.12%
$ 770.56 million $ 88.25 million
May 12, 2021 $ 3.91
-12.72%
$ 687.37 million $ 61.27 million
May 11, 2021 $ 4.48
+3.03%
$ 787.47 million $ 34.97 million
May 10, 2021 $ 4.35
-12.50%
$ 764.33 million $ 62.34 million
May 9, 2021 $ 4.97
+11.34%
$ 873.45 million $ 45.01 million
May 8, 2021 $ 4.47
-4.20%
$ 784.43 million $ 26.8 million
May 7, 2021 $ 4.66
-2.61%
$ 818.83 million $ 58.37 million
May 6, 2021 $ 4.79
-6.90%
$ 840.78 million $ 50.17 million
May 5, 2021 $ 5.14
+2.71%
$ 903.12 million $ 139.39 million
May 4, 2021 $ 5.01
+1.38%
$ 879.46 million $ 113.13 million
May 3, 2021 $ 4.94
+10.28%
$ 867.47 million $ 47.35 million
May 2, 2021 $ 4.48
+3.88%
$ 786.64 million $ 47.28 million
May 1, 2021 $ 4.31
-2.29%
$ 757.25 million $ 26.16 million
Apr 30, 2021 $ 4.41
+8.32%
$ 775.02 million $ 42.7 million
Apr 29, 2021 $ 4.07
+7.61%
$ 715.51 million $ 50.44 million
Apr 28, 2021 $ 3.79
-7.08%
$ 664.88 million $ 30.15 million
Apr 27, 2021 $ 4.07
+7.25%
$ 715.51 million $ 26.8 million
Apr 26, 2021 $ 3.8
+23.80%
$ 667.12 million $ 38.23 million
Apr 25, 2021 $ 3.07
+0.59%
$ 538.81 million $ 29.62 million
Apr 24, 2021 $ 3.05
-8.97%
$ 535.72 million $ 25.28 million
Apr 23, 2021 $ 3.35
-7.48%
$ 588.51 million $ 44.4 million
Apr 22, 2021 $ 3.62
-2.97%
$ 636.2 million $ 46.66 million
Apr 21, 2021 $ 3.73
-3.96%
$ 655.75 million $ 50.49 million
Apr 20, 2021 $ 3.89
+7.93%
$ 682.8 million $ 54.65 million
Apr 19, 2021 $ 3.6
-10.54%
$ 632.68 million $ 40.05 million
Apr 18, 2021 $ 4.03
-15.27%
$ 707.29 million $ 44.64 million
Apr 17, 2021 $ 4.76
-1.30%
$ 835.09 million $ 40.83 million
Apr 16, 2021 $ 4.82
-0.45%
$ 846.05 million $ 39.84 million
Apr 15, 2021 $ 4.84
+4.89%
$ 849.92 million $ 45.51 million
Apr 14, 2021 $ 4.61
+1.98%
$ 810.28 million $ 35.49 million
Apr 13, 2021 $ 4.52
+2.98%
$ 794.51 million $ 45.69 million
Apr 12, 2021 $ 4.39
-7.03%
$ 771.48 million $ 27.86 million
Apr 11, 2021 $ 4.73
+2.46%
$ 829.69 million $ 30.74 million
Apr 10, 2021 $ 4.61
+0.65%
$ 809.7 million $ 34.07 million
Apr 9, 2021 $ 4.58
-2.81%
$ 804.51 million $ 29.59 million
Apr 8, 2021 $ 4.71
+3.18%
$ 827.79 million $ 47.73 million
Apr 7, 2021 $ 4.57
-0.38%
$ 802.51 million $ 51 million
Apr 6, 2021 $ 4.59
-5.99%
$ 805.59 million $ 55.99 million