DIA has returned 33.4% since 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 23 2025 | $482.18 | $485.12 | $482.18 | $484.23 | 3,678,069 |
December 22 2025 | $481.86 | $484.43 | $481.86 | $483.46 | 4,162,011 |
December 19 2025 | $480.62 | $482.80 | $480.43 | $481.15 | 6,439,062 |
December 18 2025 | $481.13 | $483.58 | $478.37 | $479.47 | 6,422,815 |
December 17 2025 | $481.76 | $483.74 | $478.45 | $478.76 | 6,381,605 |
December 16 2025 | $483.40 | $484.42 | $479.29 | $480.93 | 5,373,224 |
December 15 2025 | $486.52 | $486.67 | $482.66 | $484.12 | 4,891,296 |
December 12 2025 | $487.64 | $488.60 | $483.12 | $484.34 | 7,089,900 |
December 11 2025 | $481.15 | $487.32 | $480.91 | $486.81 | 6,972,311 |
December 10 2025 | $475.10 | $481.70 | $474.33 | $480.30 | 5,476,245 |
December 09 2025 | $477.03 | $479.23 | $475.06 | $475.38 | 4,266,901 |
December 08 2025 | $479.45 | $479.48 | $475.80 | $477.11 | 4,427,636 |
December 05 2025 | $478.44 | $480.88 | $478.25 | $478.99 | 4,596,622 |
December 04 2025 | $478.67 | $480.18 | $476.46 | $478.03 | 4,003,759 |
December 03 2025 | $473.80 | $479.14 | $473.64 | $478.37 | 5,994,233 |
December 02 2025 | $473.18 | $475.42 | $472.09 | $474.23 | 5,233,486 |
December 01 2025 | $473.31 | $475.91 | $471.92 | $472.29 | 4,344,100 |
November 28 2025 | $473.79 | $476.57 | $473.79 | $476.14 | 2,281,650 |
November 26 2025 | $471.17 | $474.76 | $470.90 | $473.32 | 5,689,125 |
November 25 2025 | $464.57 | $470.87 | $462.44 | $470.16 | 7,203,612 |
November 24 2025 | $462.74 | $464.85 | $460.01 | $463.43 | 6,206,809 |
November 21 2025 | $458.54 | $464.81 | $456.85 | $461.56 | 11,821,390 |
November 20 2025 | $465.04 | $467.42 | $456.14 | $456.53 | 13,414,190 |
November 19 2025 | $459.93 | $461.81 | $457.85 | $460.18 | 5,833,430 |
November 18 2025 | $460.59 | $462.51 | $457.95 | $459.72 | 12,817,480 |
