DIA Historical Data

DIA Page 40
Download
Date Close Price change Market cap Trading volume
Dec 4, 2020 $ 1.6
-13.90%
$ 288.69 million $ 14.35 million
Dec 3, 2020 $ 1.83
+6.03%
$ 329.52 million $ 21.56 million
Dec 2, 2020 $ 1.66
+6.41%
$ 298.7 million $ 11.51 million
Dec 1, 2020 $ 1.56
-1.05%
$ 280.72 million $ 14.38 million
Nov 30, 2020 $ 1.57
+0.45%
$ 283.67 million $ 11.96 million
Nov 29, 2020 $ 1.57
-4.82%
$ 282.33 million $ 11.17 million
Nov 28, 2020 $ 1.65
+5.84%
$ 296.92 million $ 18.06 million
Nov 27, 2020 $ 1.56
+6.23%
$ 280.42 million $ 17.22 million
Nov 26, 2020 $ 1.46
-9.65%
$ 263.76 million $ 20.15 million
Nov 25, 2020 $ 1.62
+0.54%
$ 292.18 million $ 19.92 million
Nov 24, 2020 $ 1.61
-8.01%
$ 290.42 million $ 27.44 million
Nov 23, 2020 $ 1.75
+6.12%
$ 315.74 million $ 27.14 million
Nov 22, 2020 $ 1.65
+4.23%
$ 297.4 million $ 46.94 million
Nov 21, 2020 $ 1.58
+27.07%
$ 284.68 million $ 29.44 million
Nov 20, 2020 $ 1.24
+6.99%
$ 224 million $ 13.32 million
Nov 19, 2020 $ 1.16
-2.81%
$ 209.35 million $ 10.83 million
Nov 18, 2020 $ 1.2
-5.90%
$ 215.44 million $ 16.24 million
Nov 17, 2020 $ 1.27
-4.61%
$ 228.98 million $ 16.48 million
Nov 16, 2020 $ 1.33
+5.68%
$ 240.27 million $ 24.51 million
Nov 15, 2020 $ 1.26
+10.33%
$ 227.37 million $ 17.6 million
Nov 14, 2020 $ 1.14
-1.24%
$ 206.23 million $ 9.98 million
Nov 13, 2020 $ 1.16
+6.44%
$ 208.68 million $ 9.66 million
Nov 12, 2020 $ 1.09
-5.56%
$ 196.09 million $ 12.05 million
Nov 11, 2020 $ 1.15
-4.90%
$ 207.67 million $ 10.79 million
Nov 10, 2020 $ 1.21
+11.84%
$ 218.14 million $ 12.97 million
Nov 9, 2020 $ 1.08
-3.06%
$ 194.93 million $ 9.74 million
Nov 8, 2020 $ 1.12
+1.71%
$ 201.14 million $ 7.1 million
Nov 7, 2020 $ 1.1
-7.72%
$ 197.77 million $ 12.44 million
Nov 6, 2020 $ 1.19
+14.14%
$ 214.12 million $ 10.69 million
Nov 5, 2020 $ 1.04
+0.95%
$ 187.78 million $ 9.13 million
Nov 4, 2020 $ 1.03
+5.31%
$ 186.02 million $ 8.05 million
Nov 3, 2020 $ 0.98
-9.67%
$ 176.55 million $ 7.18 million
Nov 2, 2020 $ 1.08
-3.48%
$ 195.39 million $ 6.73 million
Nov 1, 2020 $ 1.12
+3.35%
$ 202.31 million $ 4.92 million
Oct 31, 2020 $ 1.09
-3.45%
$ 195.73 million $ 5.35 million
Oct 30, 2020 $ 1.12
-3.05%
$ 202.61 million $ 7.6 million
Oct 29, 2020 $ 1.16
-1.34%
$ 209.03 million $ 6.89 million
Oct 28, 2020 $ 1.18
-6.95%
$ 211.86 million $ 8.32 million
Oct 27, 2020 $ 1.26
-4.24%
$ 227.74 million $ 9.52 million
Oct 26, 2020 $ 1.32
-8.19%
$ 237.87 million $ 13.01 million
Oct 25, 2020 $ 1.44
+4.37%
$ 259.2 million $ 12.59 million
Oct 24, 2020 $ 1.38
+11.27%
$ 247.89 million $ 11.23 million
Oct 23, 2020 $ 1.24
-3.40%
$ 222.72 million $ 6.04 million
Oct 22, 2020 $ 1.28
+7.51%
$ 230.58 million $ 9.55 million
Oct 21, 2020 $ 1.19
+3.06%
$ 214.53 million $ 11.3 million
Oct 20, 2020 $ 1.16
-9.64%
$ 208.17 million $ 8.26 million
Oct 19, 2020 $ 1.28
-5.12%
$ 230.32 million $ 10.03 million
Oct 18, 2020 $ 1.35
+5.47%
$ 242.73 million $ 8.41 million
Oct 17, 2020 $ 1.28
+3.96%
$ 230.22 million $ 4.91 million
Oct 16, 2020 $ 1.23
-8.99%
$ 221.52 million $ 6.22 million