DIA Historical Data

DIA Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 0.952
-1.58%
$ 164.98 million $ 3.23 million
Feb 12, 2022 $ 0.967
+0.18%
$ 167.63 million $ 12.11 million
Feb 11, 2022 $ 0.966
-3.57%
$ 167.33 million $ 5.29 million
Feb 10, 2022 $ 1
-6.98%
$ 173.52 million $ 6.15 million
Feb 9, 2022 $ 1.08
+1.28%
$ 186.55 million $ 3.93 million
Feb 8, 2022 $ 1.06
-0.48%
$ 184.2 million $ 7.2 million
Feb 7, 2022 $ 1.07
+4.76%
$ 185.08 million $ 6.78 million
Feb 6, 2022 $ 1.02
+1.72%
$ 176.67 million $ 4.34 million
Feb 5, 2022 $ 1
+0.66%
$ 173.68 million $ 5.12 million
Feb 4, 2022 $ 0.996
+6.13%
$ 172.53 million $ 5.67 million
Feb 3, 2022 $ 0.937
+4.19%
$ 162.44 million $ 4.62 million
Feb 2, 2022 $ 0.9
-5.84%
$ 155.91 million $ 4.06 million
Feb 1, 2022 $ 0.956
+1.66%
$ 165.59 million $ 4.96 million
Jan 31, 2022 $ 0.94
+0.73%
$ 162.88 million $ 4.67 million
Jan 30, 2022 $ 0.933
-4.67%
$ 161.69 million $ 5.08 million
Jan 29, 2022 $ 0.978
+1.56%
$ 169.56 million $ 6.39 million
Jan 28, 2022 $ 0.963
+3.76%
$ 166.95 million $ 5.86 million
Jan 27, 2022 $ 0.928
-5.89%
$ 160.9 million $ 10.25 million
Jan 26, 2022 $ 0.986
-6.72%
$ 170.89 million $ 18.8 million
Jan 25, 2022 $ 1.06
-7.32%
$ 183.19 million $ 67.46 million
Jan 24, 2022 $ 1.14
+28.56%
$ 197.61 million $ 56.33 million
Jan 23, 2022 $ 0.887
+2.14%
$ 153.77 million $ 6.44 million
Jan 22, 2022 $ 0.869
-8.93%
$ 150.55 million $ 8.86 million
Jan 21, 2022 $ 0.953
-15.11%
$ 165.22 million $ 10.19 million
Jan 20, 2022 $ 1.12
-2.16%
$ 194.64 million $ 4.49 million
Jan 19, 2022 $ 1.15
-4.43%
$ 198.93 million $ 4.83 million
Jan 18, 2022 $ 1.2
-3.68%
$ 208.15 million $ 9.94 million
Jan 17, 2022 $ 1.25
+2.19%
$ 216.1 million $ 6.05 million
Jan 16, 2022 $ 1.22
-1.83%
$ 211.47 million $ 4.08 million
Jan 15, 2022 $ 1.24
+3.80%
$ 215.41 million $ 5.99 million
Jan 14, 2022 $ 1.2
+3.60%
$ 207.52 million $ 6.03 million
Jan 13, 2022 $ 1.16
-5.90%
$ 200.31 million $ 5.1 million
Jan 12, 2022 $ 1.23
+5.63%
$ 212.85 million $ 5.08 million
Jan 11, 2022 $ 1.16
+4.34%
$ 201.5 million $ 4.3 million
Jan 10, 2022 $ 1.11
-3.20%
$ 193.11 million $ 8.86 million
Jan 9, 2022 $ 1.15
+6.68%
$ 200.03 million $ 11.41 million
Jan 8, 2022 $ 1.08
-3.28%
$ 187.5 million $ 5.93 million
Jan 7, 2022 $ 1.12
-9.41%
$ 193.71 million $ 7.97 million
Jan 6, 2022 $ 1.23
-2.15%
$ 213.73 million $ 11.83 million
Jan 5, 2022 $ 1.26
-1.05%
$ 218.42 million $ 18.58 million
Jan 4, 2022 $ 1.27
-0.77%
$ 220.75 million $ 4.43 million
Jan 3, 2022 $ 1.28
-2.17%
$ 222.46 million $ 4.63 million
Jan 2, 2022 $ 1.31
-2.15%
$ 227.4 million $ 3.79 million
Jan 1, 2022 $ 1.34
+2.53%
$ 232.4 million $ 3.35 million
Dec 31, 2021 $ 1.31
-3.04%
$ 229.67 million $ 9.7 million
Dec 30, 2021 $ 1.35
+8.00%
$ 236.88 million $ 22.71 million
Dec 29, 2021 $ 1.25
-3.03%
$ 219.34 million $ 4.97 million
Dec 28, 2021 $ 1.29
-8.72%
$ 226.19 million $ 6.38 million
Dec 27, 2021 $ 1.41
-0.48%
$ 247.82 million $ 8.63 million
Dec 26, 2021 $ 1.42
+1.97%
$ 249.02 million $ 6.02 million