Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 430.00 | -3.21 | -0.74% | 430.58 | 432.29 | 427.43 | 2,346,433 |
| Dec 26 2024 | 433.21 | 0.71 | 0.16% | 430.97 | 433.67 | 430.92 | 1,753,668 |
| Dec 24 2024 | 432.50 | 3.61 | 0.84% | 428.89 | 432.63 | 428.28 | 1,431,692 |
| Dec 23 2024 | 428.89 | 0.35 | 0.08% | 427.30 | 429.439 | 424.98 | 2,418,019 |
| Dec 20 2024 | 428.54 | 4.01 | 0.94% | 422.06 | 432.08 | 421.95 | 5,981,401 |
| Dec 19 2024 | 424.53 | 0.31 | 0.07% | 427.51 | 428.97 | 424.45 | 4,769,666 |
| Dec 18 2024 | 424.22 | -11.35 | -2.61% | 435.98 | 438.04 | 423.98 | 5,958,328 |
| Dec 17 2024 | 435.57 | -2.80 | -0.64% | 436.18 | 436.825 | 434.43 | 3,030,655 |
| Dec 16 2024 | 438.37 | -1.00 | -0.23% | 439.65 | 440.67 | 437.95 | 1,944,135 |
| Dec 13 2024 | 439.37 | -0.90 | -0.20% | 440.86 | 441.53 | 438.92 | 2,514,186 |
| Dec 12 2024 | 440.27 | -2.24 | -0.51% | 442.49 | 443.12 | 440.0549 | 3,179,486 |
| Dec 11 2024 | 442.51 | -1.18 | -0.27% | 444.11 | 444.74 | 442.38 | 2,042,538 |
| Dec 10 2024 | 443.69 | -1.39 | -0.31% | 444.14 | 445.80 | 442.95 | 2,344,592 |
| Dec 09 2024 | 445.08 | -2.07 | -0.46% | 447.65 | 448.28 | 444.8005 | 1,923,992 |
| Dec 06 2024 | 447.15 | -1.52 | -0.34% | 449.49 | 449.75 | 446.78 | 1,865,288 |
| Dec 05 2024 | 448.67 | -2.27 | -0.50% | 450.48 | 451.42 | 448.35 | 1,658,586 |
| Dec 04 2024 | 450.94 | 3.05 | 0.68% | 449.85 | 451.55 | 448.78 | 3,436,243 |
| Dec 03 2024 | 447.89 | -0.85 | -0.19% | 449.15 | 449.33 | 446.61 | 1,615,943 |
| Dec 02 2024 | 448.74 | -1.35 | -0.30% | 450.61 | 450.99 | 447.93 | 2,190,266 |
| Nov 29 2024 | 450.09 | 2.35 | 0.52% | 448.30 | 451.28 | 448.25 | 3,315,992 |
| Nov 27 2024 | 447.74 | -1.14 | -0.25% | 449.18 | 450.64 | 447.37 | 2,870,742 |
| Nov 26 2024 | 448.88 | 1.32 | 0.29% | 446.56 | 449.33 | 444.66 | 3,963,168 |
| Nov 25 2024 | 447.56 | 4.40 | 0.99% | 446.61 | 448.40 | 445.40 | 2,471,098 |
| Nov 22 2024 | 443.16 | 4.19 | 0.95% | 439.59 | 443.57 | 439.32 | 5,256,665 |
| Nov 21 2024 | 438.97 | 4.68 | 1.08% | 435.86 | 440.54 | 433.63 | 7,487,247 |
| Nov 20 2024 | 434.29 | 1.45 | 0.33% | 433.55 | 434.91 | 430.92 | 3,879,524 |
| Nov 19 2024 | 432.84 | -1.35 | -0.31% | 430.73 | 434.12 | 429.6401 | 3,081,997 |
| Nov 18 2024 | 434.19 | -0.32 | -0.07% | 434.17 | 435.33 | 433.19 | 2,175,755 |
| Nov 15 2024 | 434.51 | -3.19 | -0.73% | 435.84 | 436.51 | 433.52 | 3,405,317 |
| Nov 14 2024 | 437.70 | -2.11 | -0.48% | 440.59 | 440.86 | 437.101 | 2,308,248 |
| Nov 13 2024 | 439.81 | 0.42 | 0.10% | 439.91 | 441.55 | 438.44 | 2,548,278 |
| Nov 12 2024 | 439.39 | -3.62 | -0.82% | 443.58 | 444.22 | 439.0501 | 3,235,625 |
| Nov 11 2024 | 443.01 | 2.90 | 0.66% | 441.88 | 444.87 | 441.82 | 3,984,629 |
| Nov 08 2024 | 440.11 | 2.72 | 0.62% | 438.30 | 441.70 | 437.40 | 4,962,285 |
| Nov 07 2024 | 437.39 | 0.16 | 0.04% | 437.53 | 438.2471 | 436.43 | 4,014,026 |
| Nov 06 2024 | 437.23 | 14.93 | 3.54% | 434.66 | 437.785 | 433.71 | 6,795,714 |
| Nov 05 2024 | 422.30 | 4.25 | 1.02% | 418.27 | 422.6199 | 417.93 | 2,909,063 |
| Nov 04 2024 | 418.05 | -2.37 | -0.56% | 419.84 | 420.30 | 416.44 | 2,965,624 |
| Nov 01 2024 | 420.42 | 2.75 | 0.66% | 419.67 | 423.2996 | 419.38 | 3,724,038 |
| Oct 31 2024 | 417.67 | -4.08 | -0.97% | 419.23 | 419.93 | 417.02 | 4,164,876 |
| Oct 30 2024 | 421.75 | -0.75 | -0.18% | 422.02 | 424.6501 | 421.47 | 2,878,326 |
| Oct 29 2024 | 422.50 | -1.57 | -0.37% | 422.23 | 424.97 | 421.76 | 2,592,920 |
| Oct 28 2024 | 424.07 | 2.93 | 0.70% | 423.55 | 424.82 | 423.34 | 2,705,910 |
| Oct 25 2024 | 421.14 | -2.64 | -0.62% | 425.45 | 426.00 | 420.47 | 2,514,604 |
| Oct 24 2024 | 423.78 | -1.38 | -0.32% | 424.32 | 424.67 | 421.94 | 1,880,152 |
| Oct 23 2024 | 425.16 | -4.15 | -0.97% | 427.03 | 427.7599 | 422.92 | 3,893,138 |
| Oct 22 2024 | 429.31 | -0.06 | -0.01% | 427.64 | 430.42 | 427.1596 | 2,234,422 |
| Oct 21 2024 | 429.37 | -3.27 | -0.76% | 432.43 | 433.04 | 428.76 | 2,646,951 |
| Oct 18 2024 | 432.64 | 0.19 | 0.04% | 432.26 | 433.20 | 430.33 | 2,271,165 |
| Oct 17 2024 | 432.45 | 1.73 | 0.40% | 432.54 | 432.89 | 431.20 | 3,430,845 |
| Oct 16 2024 | 430.72 | 3.18 | 0.74% | 427.18 | 431.08 | 426.92 | 2,581,597 |
| Oct 15 2024 | 427.54 | -3.35 | -0.78% | 429.33 | 430.13 | 427.03 | 3,257,063 |
| Oct 14 2024 | 430.89 | 2.16 | 0.50% | 428.32 | 431.42 | 427.19 | 2,179,145 |
| Oct 11 2024 | 428.73 | 4.07 | 0.96% | 425.28 | 429.07 | 425.15 | 3,212,780 |
| Oct 10 2024 | 424.66 | -0.39 | -0.09% | 425.00 | 425.07 | 423.04 | 2,100,024 |
| Oct 09 2024 | 425.05 | 4.25 | 1.01% | 420.89 | 425.66 | 420.03 | 3,901,125 |
| Oct 08 2024 | 420.80 | 1.19 | 0.28% | 420.51 | 421.28 | 418.71 | 1,602,439 |
| Oct 07 2024 | 419.61 | -3.80 | -0.90% | 422.11 | 422.93 | 418.26 | 2,529,070 |
| Oct 04 2024 | 423.41 | 3.43 | 0.82% | 422.37 | 423.61 | 419.66 | 2,175,518 |
| Oct 03 2024 | 419.98 | -1.93 | -0.46% | 420.34 | 421.1237 | 418.28 | 2,328,795 |
| Oct 02 2024 | 421.91 | 0.41 | 0.10% | 421.83 | 422.50 | 419.85 | 2,286,493 |
| Oct 01 2024 | 421.50 | -1.62 | -0.38% | 422.42 | 423.15 | 419.29 | 4,868,617 |
