DIA has returned 36.1% since November 24, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2025 | $467.32 | $468.13 | $464.95 | $466.07 | 4,480,336 |
October 07 2025 | $467.55 | $468.61 | $464.39 | $465.97 | 7,166,738 |
October 06 2025 | $468.32 | $468.47 | $464.24 | $466.84 | 7,200,837 |
October 03 2025 | $465.79 | $470.38 | $465.68 | $467.51 | 9,689,800 |
October 02 2025 | $464.31 | $465.77 | $462.62 | $465.11 | 5,458,300 |
October 01 2025 | $462.57 | $465.14 | $462.55 | $464.26 | 4,551,600 |
September 30 2025 | $462.62 | $464.09 | $460.84 | $463.74 | 4,253,300 |
September 29 2025 | $463.76 | $463.78 | $461.31 | $463.04 | 3,752,700 |
September 26 2025 | $461.27 | $463.41 | $460.32 | $462.28 | 4,167,200 |
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 | 5,904,580 |
September 22 2025 | $461.16 | $464.29 | $460.16 | $463.67 | 4,074,879 |
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 |
