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 |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 421.00 | 2.00 | 0.48% | 421.00 | 421.00 | 421.00 | 1 |
| Jan 20 2025 | 419.00 | -1.35 | -0.32% | 421.95 | 422.65 | 419.00 | 24 |
| Jan 17 2025 | 420.35 | -0.40 | -0.10% | 420.35 | 420.35 | 420.35 | 0 |
| Jan 16 2025 | 420.75 | 7.95 | 1.93% | 420.75 | 420.75 | 420.75 | 0 |
| Jan 15 2025 | 412.80 | -0.80 | -0.19% | 412.80 | 412.80 | 412.80 | 0 |
| Jan 14 2025 | 413.60 | 4.60 | 1.12% | 413.60 | 413.60 | 413.60 | 0 |
| Jan 13 2025 | 409.00 | -5.05 | -1.22% | 409.70 | 409.70 | 409.00 | 6 |
| Jan 10 2025 | 414.05 | 1.00 | 0.24% | 414.05 | 414.05 | 414.05 | 0 |
| Jan 09 2025 | 413.05 | 0.45 | 0.11% | 413.05 | 413.05 | 413.05 | 0 |
| Jan 08 2025 | 412.60 | 2.05 | 0.50% | 412.60 | 412.60 | 412.60 | 0 |
| Jan 07 2025 | 410.55 | -1.75 | -0.42% | 410.55 | 410.55 | 410.55 | 10 |
| Jan 06 2025 | 412.30 | -1.30 | -0.31% | 413.65 | 413.65 | 412.30 | 10 |
| Jan 03 2025 | 413.60 | 1.05 | 0.25% | 413.60 | 413.60 | 413.60 | 11 |
| Jan 02 2025 | 412.55 | 3.45 | 0.84% | 412.55 | 412.55 | 412.55 | 0 |
| Dec 31 2024 | 409.10 | -3.25 | -0.79% | 409.10 | 409.10 | 409.10 | 0 |
| Dec 30 2024 | 412.35 | -0.35 | -0.08% | 411.15 | 412.35 | 411.15 | 65 |
| Dec 27 2024 | 412.70 | 0.00 | 0.00% | 414.75 | 414.75 | 412.70 | 2 |
| Dec 24 2024 | 412.70 | 1.70 | 0.41% | 412.70 | 412.70 | 412.70 | 0 |
| Dec 23 2024 | 411.00 | 3.65 | 0.90% | 412.45 | 412.45 | 411.00 | 1 |
| Dec 20 2024 | 407.35 | -2.50 | -0.61% | 407.35 | 407.35 | 407.35 | 0 |
| Dec 19 2024 | 409.85 | -6.15 | -1.48% | 409.65 | 409.85 | 409.65 | 10 |
| Dec 18 2024 | 416.00 | 0.50 | 0.12% | 416.00 | 416.00 | 416.00 | 0 |
| Dec 17 2024 | 415.50 | -3.20 | -0.76% | 416.30 | 416.30 | 415.50 | 2 |
| Dec 16 2024 | 418.70 | -2.30 | -0.55% | 418.30 | 418.70 | 418.30 | 20 |
| Dec 13 2024 | 421.00 | 0.90 | 0.21% | 421.45 | 421.45 | 421.00 | 10 |
| Dec 12 2024 | 420.10 | -2.45 | -0.58% | 420.10 | 420.10 | 420.10 | 0 |
| Dec 11 2024 | 422.55 | 0.25 | 0.06% | 422.55 | 422.55 | 422.55 | 0 |
| Dec 10 2024 | 422.30 | -0.50 | -0.12% | 422.30 | 422.30 | 422.30 | 0 |
| Dec 09 2024 | 422.80 | -1.15 | -0.27% | 423.30 | 423.30 | 422.80 | 3 |
| Dec 06 2024 | 423.95 | -3.05 | -0.71% | 423.95 | 423.95 | 423.95 | 0 |
| Dec 05 2024 | 427.00 | -1.75 | -0.41% | 428.70 | 428.70 | 427.00 | 2 |
| Dec 04 2024 | 428.75 | 1.45 | 0.34% | 427.75 | 428.75 | 427.75 | 4 |
| Dec 03 2024 | 427.30 | -0.55 | -0.13% | 427.30 | 427.30 | 427.30 | 0 |
| Dec 02 2024 | 427.85 | 3.25 | 0.77% | 427.85 | 427.85 | 427.85 | 4 |
| Nov 29 2024 | 424.60 | -0.85 | -0.20% | 424.60 | 424.60 | 424.60 | 0 |
| Nov 28 2024 | 425.45 | -1.25 | -0.29% | 425.45 | 425.45 | 425.45 | 0 |
| Nov 27 2024 | 426.70 | -0.30 | -0.07% | 426.70 | 426.70 | 426.70 | 10 |
| Nov 26 2024 | 427.00 | 1.00 | 0.23% | 427.00 | 427.00 | 427.00 | 0 |
| Nov 25 2024 | 426.00 | 7.05 | 1.68% | 425.90 | 426.00 | 425.90 | 5 |
| Nov 22 2024 | 418.95 | 6.70 | 1.63% | 418.95 | 418.95 | 418.95 | 0 |
| Nov 21 2024 | 412.25 | 1.80 | 0.44% | 412.25 | 412.25 | 412.25 | 0 |
| Nov 20 2024 | 410.45 | -0.65 | -0.16% | 410.45 | 410.45 | 410.45 | 0 |
| Nov 19 2024 | 411.10 | -0.05 | -0.01% | 411.10 | 411.10 | 411.10 | 0 |
| Nov 18 2024 | 411.15 | -1.30 | -0.32% | 411.15 | 411.15 | 411.15 | 0 |
| Nov 15 2024 | 412.45 | -4.45 | -1.07% | 412.45 | 412.45 | 412.45 | 0 |
| Nov 14 2024 | 416.90 | 0.60 | 0.14% | 416.90 | 416.90 | 416.90 | 0 |
| Nov 13 2024 | 416.30 | 0.00 | 0.00% | 416.30 | 416.30 | 416.30 | 0 |
| Nov 12 2024 | 416.30 | -1.25 | -0.30% | 416.30 | 416.30 | 416.30 | 0 |
| Nov 11 2024 | 417.55 | 10.95 | 2.69% | 417.55 | 417.55 | 417.55 | 13 |
| Nov 08 2024 | 406.60 | -0.85 | -0.21% | 406.60 | 406.60 | 406.60 | 0 |
| Nov 07 2024 | 407.45 | 0.45 | 0.11% | 407.45 | 407.45 | 407.45 | 0 |
| Nov 06 2024 | 407.00 | 22.45 | 5.84% | 401.35 | 407.00 | 401.35 | 19 |
| Nov 05 2024 | 384.55 | -1.10 | -0.29% | 384.55 | 384.55 | 384.55 | 0 |
| Nov 04 2024 | 385.65 | -4.00 | -1.03% | 385.65 | 385.65 | 385.65 | 0 |
| Nov 01 2024 | 389.65 | 3.65 | 0.95% | 385.10 | 389.65 | 385.10 | 20 |
| Oct 31 2024 | 386.00 | -4.60 | -1.18% | 386.80 | 386.80 | 386.00 | 2 |
| Oct 30 2024 | 390.60 | -1.60 | -0.41% | 390.60 | 390.60 | 389.75 | 34 |
| Oct 29 2024 | 392.20 | -0.20 | -0.05% | 392.20 | 392.20 | 392.20 | 0 |
| Oct 28 2024 | 392.40 | 0.35 | 0.09% | 392.40 | 392.40 | 392.40 | 1 |
| Oct 25 2024 | 392.05 | -2.00 | -0.51% | 392.05 | 392.05 | 392.05 | 0 |
| Oct 24 2024 | 394.05 | -3.65 | -0.92% | 394.05 | 394.05 | 394.05 | 0 |
