DIA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.18285036 | $0.18463979 | $0.17013 | $0.170236 | $2.97M |
| 2026-10-11 | $0.17541871 | $0.18571497 | $0.17537532 | $0.18297139 | $2.60M |
| 2026-10-10 | $0.18531935 | $0.19000769 | $0.17538746 | $0.17542204 | $3.25M |
| 2026-10-09 | $0.168134 | $0.18468961 | $0.16774999 | $0.18468961 | $5.25M |
| 2026-10-08 | $0.16695502 | $0.18184174 | $0.16238422 | $0.16805527 | $5.91M |
| 2026-10-07 | $0.1733928 | $0.17398996 | $0.1582195 | $0.16689749 | $3.51M |
| 2026-10-06 | $0.17862045 | $0.19521451 | $0.1661167 | $0.17339921 | $12.81M |
| 2026-10-05 | $0.16105925 | $0.18334591 | $0.15916386 | $0.17840889 | $7.41M |
| 2026-10-04 | $0.16054461 | $0.17555742 | $0.15924786 | $0.16097751 | $2.33M |
| 2026-10-03 | $0.16860437 | $0.16860437 | $0.15916097 | $0.16050846 | $1.40M |
| 2026-10-02 | $0.16626136 | $0.17003895 | $0.15478403 | $0.16887212 | $2.80M |
| 2026-10-01 | $0.17044224 | $0.17529112 | $0.16523261 | $0.16632197 | $2.80M |
| 2026-09-30 | $0.16018774 | $0.17065852 | $0.15960398 | $0.17035613 | $1.43M |
| 2026-09-29 | $0.16005715 | $0.164728 | $0.15537583 | $0.1601286 | $1.41M |
| 2026-09-28 | $0.16084088 | $0.16299679 | $0.15308244 | $0.15989723 | $1.76M |
| 2026-09-27 | $0.16050171 | $0.16315261 | $0.15786844 | $0.16083191 | $1.04M |
| 2026-09-26 | $0.16052115 | $0.16326322 | $0.1585682 | $0.16047431 | $1.40M |
| 2026-09-25 | $0.14903548 | $0.16216742 | $0.14844776 | $0.16041533 | $3.65M |
| 2026-09-24 | $0.14320934 | $0.14885531 | $0.14113615 | $0.14885531 | $1.61M |
| 2026-09-23 | $0.14843077 | $0.15969492 | $0.14226046 | $0.14320572 | $3.69M |
| 2026-09-22 | $0.14151527 | $0.14832571 | $0.13969197 | $0.14832571 | $1.56M |
| 2026-09-21 | $0.13325866 | $0.14141219 | $0.13288819 | $0.14122277 | $1.22M |
| 2026-09-20 | $0.13349738 | $0.13527056 | $0.130271 | $0.13320187 | $1.34M |
| 2026-09-19 | $0.12878379 | $0.13374025 | $0.12826846 | $0.13369717 | $1.56M |
| 2026-09-18 | $0.12126221 | $0.1288398 | $0.12109915 | $0.12878074 | $1.08M |
| 2026-09-17 | $0.11861289 | $0.12225529 | $0.11802955 | $0.12118078 | $1.30M |
| 2026-09-16 | $0.11973865 | $0.11974498 | $0.11423772 | $0.11851877 | $2.89M |
| 2026-09-15 | $0.12512306 | $0.12557701 | $0.11905236 | $0.11992407 | $3.72M |
| 2026-09-14 | $0.12549272 | $0.12770589 | $0.12490661 | $0.12512403 | $2.78M |
| 2026-09-13 | $0.12820806 | $0.1301552 | $0.12501795 | $0.12548684 | $2.49M |