DIA has returned 69.5% since January 21, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $474.34 | $489.65 | $472.95 | $485.40 | 51,770,734 |
November 2025 | $475.56 | $483.79 | $457.13 | $477.18 | 143,704,234 |
October 2025 | $461.83 | $479.79 | $453.84 | $475.07 | 162,622,132 |
September 2025 | $449.98 | $466.26 | $448.16 | $463.00 | 105,680,639 |
August 2025 | $435.55 | $455.84 | $431.22 | $454.07 | 95,760,296 |
July 2025 | $437.80 | $447.99 | $435.26 | $439.11 | 78,445,561 |
June 2025 | $417.83 | $438.86 | $415.62 | $438.26 | 62,057,338 |
May 2025 | $404.87 | $425.12 | $403.35 | $419.36 | 55,960,191 |
April 2025 | $414.43 | $419.62 | $362.84 | $402.68 | 95,234,277 |
March 2025 | $434.53 | $435.67 | $402.61 | $415.89 | 58,430,726 |
February 2025 | $433.96 | $443.95 | $426.11 | $433.38 | 50,573,725 |
January 2025 | $422.67 | $444.57 | $412.97 | $439.66 | 55,909,667 |
December 2024 | $443.37 | $444.29 | $416.14 | $419.87 | 61,527,709 |
November 2024 | $412.67 | $444.03 | $409.50 | $442.85 | 78,840,643 |
October 2024 | $415.23 | $425.98 | $410.07 | $410.71 | 67,251,247 |
September 2024 | $405.94 | $418.95 | $392.82 | $415.92 | 61,900,088 |
August 2024 | $401.21 | $408.25 | $376.96 | $407.92 | 77,139,788 |
July 2024 | $383.78 | $405.09 | $381.99 | $400.03 | 78,380,819 |
June 2024 | $378.81 | $387.21 | $373.98 | $382.85 | 49,408,374 |
May 2024 | $368.99 | $391.36 | $368.60 | $378.48 | 69,108,340 |
April 2024 | $387.75 | $387.97 | $366.61 | $368.75 | 91,751,468 |
March 2024 | $379.07 | $388.72 | $374.27 | $387.69 | 70,810,770 |
February 2024 | $370.27 | $381.98 | $369.35 | $379.17 | 66,008,098 |
January 2024 | $363.65 | $374.56 | $360.29 | $370.24 | 87,501,255 |
December 2023 | $348.53 | $366.46 | $348.38 | $365.66 | 81,068,096 |
