DIA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.1283498 | $0.13113992 | $0.12792268 | $0.12808344 | $2.17M |
| 2026-09-11 | $0.12635591 | $0.13036343 | $0.1245471 | $0.12835605 | $3.13M |
| 2026-09-10 | $0.13426186 | $0.13514526 | $0.12612705 | $0.12618791 | $2.95M |
| 2026-09-09 | $0.13828366 | $0.13895321 | $0.13233188 | $0.13424447 | $2.50M |
| 2026-09-08 | $0.13975614 | $0.14088718 | $0.13740633 | $0.13825199 | $1.75M |
| 2026-09-07 | $0.14177882 | $0.14413817 | $0.139414 | $0.13981062 | $2.00M |
| 2026-09-06 | $0.1418189 | $0.14505754 | $0.14148112 | $0.14182371 | $2.09M |
| 2026-09-05 | $0.13693333 | $0.15930371 | $0.1368868 | $0.1419275 | $6.84M |
| 2026-09-04 | $0.13574758 | $0.13853857 | $0.133224 | $0.13679713 | $2.47M |
| 2026-09-03 | $0.13155766 | $0.13739255 | $0.13137677 | $0.13574176 | $2.76M |
| 2026-09-02 | $0.13267995 | $0.1336833 | $0.13065578 | $0.13136273 | $1.97M |
| 2026-09-01 | $0.13894492 | $0.13912557 | $0.13120007 | $0.13275595 | $3.57M |
| 2026-08-31 | $0.13423979 | $0.1424048 | $0.13423979 | $0.13886922 | $1.90M |
| 2026-08-30 | $0.1426322 | $0.14366577 | $0.13351355 | $0.133845 | $1.93M |
| 2026-08-29 | $0.14571104 | $0.14571104 | $0.14181404 | $0.14290853 | $1.84M |
| 2026-08-28 | $0.14358458 | $0.14729533 | $0.13933063 | $0.1456299 | $2.49M |
| 2026-08-27 | $0.14533125 | $0.14839499 | $0.14257546 | $0.14346077 | $2.29M |
| 2026-08-26 | $0.136146 | $0.14580603 | $0.1360866 | $0.14547381 | $3.09M |