DIA has returned 28.4% since 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $465.79 | $470.38 | $465.71 | $467.51 | 9,464,977 |
October 02 2025 | $464.31 | $465.77 | $462.62 | $465.11 | 5,385,622 |
October 01 2025 | $462.57 | $465.13 | $462.55 | $464.26 | 4,496,683 |
September 30 2025 | $462.62 | $464.08 | $460.84 | $463.74 | 4,165,426 |
September 29 2025 | $463.76 | $463.78 | $461.31 | $463.04 | 3,749,800 |
September 26 2025 | $461.27 | $463.41 | $460.32 | $462.28 | 4,160,900 |
September 25 2025 | $459.90 | $461.08 | $457.71 | $459.43 | 4,767,200 |
September 24 2025 | $463.45 | $464.42 | $460.80 | $461.02 | 4,588,800 |
September 23 2025 | $464.22 | $467.00 | $462.03 | $462.87 | 5,904,600 |
September 22 2025 | $461.16 | $464.29 | $460.16 | $463.67 | 4,074,900 |
September 19 2025 | $462.72 | $463.78 | $460.87 | $462.94 | 5,871,400 |
September 18 2025 | $459.98 | $463.05 | $459.35 | $461.31 | 6,681,016 |
September 17 2025 | $458.48 | $462.53 | $456.66 | $459.95 | 5,998,016 |
September 16 2025 | $458.80 | $459.48 | $456.48 | $457.47 | 4,526,064 |
September 15 2025 | $458.69 | $459.60 | $457.52 | $458.76 | 4,862,187 |
September 12 2025 | $459.94 | $460.38 | $457.76 | $458.01 | 3,784,556 |
September 11 2025 | $455.55 | $461.00 | $455.30 | $460.60 | 6,352,064 |
September 10 2025 | $456.41 | $456.60 | $453.42 | $454.63 | 5,412,176 |
September 09 2025 | $454.66 | $457.24 | $453.92 | $456.71 | 5,979,376 |
September 08 2025 | $454.08 | $454.99 | $452.34 | $454.90 | 4,395,206 |
September 05 2025 | $455.82 | $457.36 | $451.69 | $453.69 | 5,828,244 |
September 04 2025 | $452.26 | $455.96 | $451.27 | $455.75 | 4,524,180 |
September 03 2025 | $451.59 | $452.45 | $449.25 | $451.97 | 3,948,168 |
September 02 2025 | $450.70 | $452.41 | $448.87 | $452.32 | 6,009,245 |
August 29 2025 | $454.82 | $455.54 | $452.99 | $454.79 | 3,606,349 |
