DIA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.13038583 | $0.13539411 | $0.12754273 | $0.13075345 | $585,728.17 |
| 2026-11-08 | $0.13553052 | $0.13560882 | $0.12693254 | $0.12934167 | $549,451.51 |
| 2026-11-07 | $0.14067989 | $0.14133668 | $0.13370352 | $0.13543984 | $416,143.11 |
| 2026-11-06 | $0.13556808 | $0.14480889 | $0.13556808 | $0.1405725 | $808,889.71 |
| 2026-11-05 | $0.147141 | $0.14760625 | $0.1332072 | $0.1348158 | $607,742.47 |
| 2026-11-04 | $0.14703396 | $0.15050253 | $0.142944 | $0.14716826 | $779,880.47 |
| 2026-11-03 | $0.14239734 | $0.14985841 | $0.14239734 | $0.14702393 | $619,419.29 |
| 2026-11-02 | $0.14613166 | $0.1481556 | $0.141194 | $0.14237432 | $1.24M |
| 2026-11-01 | $0.14462863 | $0.1476655 | $0.144407 | $0.14611822 | $907,269.75 |
| 2026-10-31 | $0.1383006 | $0.14807897 | $0.13817688 | $0.14636958 | $1.36M |
| 2026-10-30 | $0.12945131 | $0.14797235 | $0.12668198 | $0.13824211 | $3.39M |
| 2026-10-29 | $0.14024163 | $0.14032486 | $0.12893061 | $0.12973132 | $791,591.30 |
| 2026-10-28 | $0.1414922 | $0.14206016 | $0.13773213 | $0.14020887 | $647,035.67 |
| 2026-10-27 | $0.14284121 | $0.14318209 | $0.14042766 | $0.14150739 | $836,087.91 |
| 2026-10-26 | $0.14243027 | $0.14575917 | $0.14014325 | $0.14274576 | $858,000.65 |
| 2026-10-25 | $0.14647877 | $0.14909638 | $0.14119934 | $0.1421597 | $490,007.99 |
| 2026-10-24 | $0.15141989 | $0.15347824 | $0.14409663 | $0.14653481 | $534,654.13 |
| 2026-10-23 | $0.1537684 | $0.1565331 | $0.14871387 | $0.15129708 | $673,295.60 |
| 2026-10-22 | $0.16601225 | $0.16631201 | $0.15314139 | $0.15372128 | $690,200.35 |
| 2026-10-21 | $0.16451545 | $0.17143912 | $0.16420167 | $0.16588022 | $1.05M |
| 2026-10-20 | $0.16005061 | $0.17087625 | $0.15925338 | $0.16453364 | $1.18M |
| 2026-10-19 | $0.15606037 | $0.16100992 | $0.15587651 | $0.16001095 | $1.39M |
| 2026-10-18 | $0.1618495 | $0.1618495 | $0.14933789 | $0.15602257 | $1.19M |
| 2026-10-17 | $0.16536952 | $0.16874484 | $0.15729253 | $0.16187166 | $2.56M |
| 2026-10-16 | $0.16628307 | $0.17058176 | $0.16205516 | $0.16544863 | $1.69M |
| 2026-10-15 | $0.16803372 | $0.16903364 | $0.15198793 | $0.16640973 | $3.97M |
| 2026-10-14 | $0.16870205 | $0.17213848 | $0.16196714 | $0.16769417 | $2.31M |
| 2026-10-13 | $0.17004816 | $0.17158607 | $0.16280793 | $0.16857604 | $2.82M |
| 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 |