DIA has returned 11.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 | $471.38 | $474.05 | $468.87 | $471.80 | 10,938,600 |
November 13 2025 | $481.40 | $482.40 | $474.22 | $474.74 | 8,523,632 |
November 12 2025 | $480.49 | $484.40 | $480.49 | $482.76 | 6,796,744 |
November 11 2025 | $474.26 | $479.85 | $474.00 | $479.41 | 4,592,543 |
November 10 2025 | $471.90 | $474.20 | $469.45 | $473.82 | 5,635,200 |
November 07 2025 | $468.28 | $469.95 | $464.86 | $469.86 | 8,602,200 |
November 06 2025 | $472.09 | $473.44 | $467.85 | $469.28 | 7,125,200 |
November 05 2025 | $470.80 | $474.56 | $470.40 | $473.11 | 7,030,200 |
November 04 2025 | $470.42 | $472.71 | $468.80 | $470.90 | 6,013,300 |
November 03 2025 | $476.16 | $476.30 | $471.30 | $473.47 | 4,858,700 |
October 31 2025 | $475.86 | $477.16 | $473.42 | $475.67 | 7,990,900 |
October 30 2025 | $474.10 | $480.15 | $473.91 | $475.01 | 9,338,300 |
October 29 2025 | $478.65 | $480.39 | $474.49 | $476.37 | 10,006,500 |
October 28 2025 | $478.80 | $479.41 | $476.82 | $477.15 | 9,435,500 |
October 27 2025 | $474.76 | $475.62 | $473.71 | $475.35 | 4,720,200 |
October 24 2025 | $470.02 | $473.24 | $469.28 | $472.21 | 7,228,900 |
October 23 2025 | $465.55 | $467.97 | $464.86 | $467.29 | 5,144,200 |
October 22 2025 | $469.21 | $469.24 | $464.48 | $465.78 | 7,604,700 |
October 21 2025 | $467.07 | $471.25 | $466.91 | $469.22 | 5,951,600 |
October 20 2025 | $463.45 | $467.53 | $463.43 | $467.02 | 4,556,600 |
October 17 2025 | $459.30 | $463.11 | $458.92 | $461.78 | 8,439,900 |
October 16 2025 | $463.21 | $464.11 | $457.69 | $459.41 | 8,149,500 |
October 15 2025 | $464.51 | $466.78 | $460.10 | $462.55 | 6,187,089 |
October 14 2025 | $456.88 | $465.06 | $454.41 | $462.55 | 7,827,371 |
October 13 2025 | $458.08 | $461.40 | $457.91 | $460.52 | 6,272,494 |
