DIA has returned 76.9% since January 20, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $498.84 | $502.16 | $489.00 | $500.80 | 42,072,063 |
April 2026 | $465.80 | $498.38 | $458.69 | $496.65 | 89,398,206 |
March 2026 | $483.09 | $489.71 | $450.25 | $462.99 | 182,110,960 |
February 2026 | $487.00 | $503.37 | $485.12 | $488.40 | 133,105,231 |
January 2026 | $479.84 | $494.27 | $476.38 | $487.16 | 128,008,896 |
December 2025 | $471.33 | $486.56 | $469.95 | $478.56 | 103,883,705 |
November 2025 | $472.55 | $480.72 | $454.24 | $474.15 | 143,704,110 |
October 2025 | $458.90 | $476.74 | $450.96 | $472.06 | 162,622,132 |
September 2025 | $447.13 | $463.30 | $445.32 | $460.07 | 105,680,639 |
August 2025 | $432.79 | $452.95 | $428.49 | $451.19 | 95,760,296 |
July 2025 | $435.02 | $445.15 | $432.50 | $436.33 | 78,445,561 |
June 2025 | $415.18 | $436.08 | $412.98 | $435.48 | 62,057,338 |
May 2025 | $402.30 | $422.42 | $400.80 | $416.70 | 55,960,191 |
April 2025 | $411.81 | $416.96 | $360.54 | $400.13 | 95,234,277 |
March 2025 | $431.78 | $432.91 | $400.06 | $413.25 | 58,430,726 |
February 2025 | $431.20 | $441.13 | $423.41 | $430.63 | 50,573,725 |
January 2025 | $419.99 | $441.75 | $410.35 | $436.87 | 55,909,667 |
December 2024 | $440.55 | $441.47 | $413.50 | $417.21 | 61,527,709 |
November 2024 | $410.06 | $441.21 | $406.90 | $440.05 | 78,840,643 |
October 2024 | $412.60 | $423.28 | $407.47 | $408.10 | 67,251,247 |
September 2024 | $403.36 | $416.29 | $390.33 | $413.28 | 61,900,088 |
August 2024 | $398.67 | $405.66 | $374.57 | $405.33 | 77,139,788 |
July 2024 | $381.34 | $402.53 | $379.57 | $397.49 | 78,380,819 |
June 2024 | $376.41 | $384.76 | $371.61 | $380.42 | 49,408,374 |
May 2024 | $366.65 | $388.88 | $366.26 | $376.08 | 69,108,340 |