DIA Historical Data

DIA Page 5
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 0.476
+3.16%
$ 82.49 million $ 35.12 million
Jul 25 $ 0.461
+6.93%
$ 79.97 million $ 51.07 million
Jul 18 $ 0.432
-1.01%
$ 74.79 million $ 20.05 million
Jul 11 $ 0.436
+4.50%
$ 75.55 million $ 65.06 million
Jul 4 $ 0.417
+10.90%
$ 72.3 million $ 83.16 million
Jun 27 $ 0.376
-5.00%
$ 65.19 million $ 28.3 million
Jun 20 $ 0.396
+3.68%
$ 68.62 million $ 30.44 million
Jun 13 $ 0.382
-10.87%
$ 66.18 million $ 51.84 million
Jun 6 $ 0.428
-3.05%
$ 74.26 million $ 106.49 million
May 30 $ 0.442
-3.05%
$ 76.59 million $ 49.39 million
May 23 $ 0.456
-13.89%
$ 79.01 million $ 56.18 million
May 16 $ 0.529
+29.74%
$ 91.75 million $ 368.97 million
May 9 $ 0.408
-36.73%
$ 70.72 million $ 52.15 million
May 2 $ 0.645
-15.56%
$ 111.74 million $ 40.68 million
Apr 25 $ 0.764
-12.42%
$ 132.34 million $ 53.81 million
Apr 18 $ 0.872
-0.22%
$ 151.11 million $ 43.3 million
Apr 11 $ 0.874
-6.61%
$ 151.44 million $ 42.73 million
Apr 4 $ 0.937
-17.88%
$ 162.45 million $ 50.1 million
Mar 28 $ 1.14
+7.65%
$ 197.81 million $ 77.14 million
Mar 21 $ 1.06
+13.16%
$ 183.75 million $ 51.85 million
Mar 14 $ 0.936
+7.31%
$ 162.27 million $ 61.94 million
Mar 7 $ 0.872
-8.60%
$ 151.15 million $ 59.6 million
Feb 28 $ 0.955
-3.68%
$ 165.42 million $ 54.28 million
Feb 21 $ 0.991
+4.63%
$ 171.74 million $ 212.03 million
Feb 14 $ 0.948
-0.29%
$ 164.22 million $ 273.63 million
Feb 7 $ 0.952
-6.61%
$ 164.98 million $ 44.7 million
Jan 31 $ 1.02
+9.26%
$ 176.67 million $ 33.44 million
Jan 24 $ 0.933
+5.20%
$ 161.69 million $ 170.17 million
Jan 17 $ 0.887
-27.29%
$ 153.77 million $ 50.82 million
Jan 10 $ 1.22
+6.00%
$ 211.47 million $ 39.42 million
Jan 3 $ 1.15
-12.03%
$ 200.03 million $ 64.77 million
Dec 27 $ 1.31
-7.48%
$ 227.4 million $ 59.53 million
Dec 20 $ 1.39
+15.02%
$ 244.22 million $ 44.03 million
Dec 13 $ 1.21
-11.76%
$ 212.33 million $ 48.62 million
Dec 6 $ 1.37
-6.09%
$ 240.63 million $ 65.6 million
Nov 29 $ 1.46
-23.61%
$ 256.21 million $ 139.86 million
Nov 22 $ 1.91
+2.41%
$ 335.39 million $ 164.13 million
Nov 15 $ 1.87
-2.56%
$ 327.52 million $ 89.39 million
Nov 8 $ 1.91
+3.99%
$ 336.11 million $ 131.76 million
Nov 1 $ 1.84
+0.62%
$ 323.22 million $ 75.88 million
Oct 25 $ 1.8
+1.41%
$ 315.74 million $ 54.98 million
Oct 18 $ 1.77
+0.44%
$ 311.44 million $ 85.24 million
Oct 11 $ 1.77
-10.72%
$ 310.08 million $ 93.74 million
Oct 4 $ 1.98
+17.05%
$ 347.36 million $ 127.6 million
Sep 27 $ 1.69
+6.73%
$ 296.75 million $ 99.65 million
Sep 20 $ 1.58
-12.48%
$ 278.05 million $ 131.14 million
Sep 13 $ 1.81
-14.22%
$ 317.69 million $ 127.31 million
Sep 6 $ 2.11
-6.31%
$ 370.39 million $ 374.93 million
Aug 30 $ 2.25
+12.19%
$ 395.33 million $ 194.34 million
Aug 23 $ 2.01
-9.24%
$ 352.4 million $ 114.86 million