Lịch sử giá DIA

Daily open, high, low, close and volume (UTC), from the exchange with the most DIA volume. Showing the last 365 days.

Monthly returns DIA

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	-7.4%	—	-7%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/07/2026	$0.1410	$0.1416	$0.1336	$0.1356	$47.88K	$16.23M	-3.83%
11/06/2026	$0.1354	$0.1453	$0.1354	$0.1408	$121.05K	$16.85M	+3.99%
11/05/2026	$0.1470	$0.1481	$0.1326	$0.1353	$102.12K	$16.19M	-7.96%
11/04/2026	$0.1473	$0.1510	$0.1423	$0.1470	$108.23K	$17.59M	-0.20%
11/03/2026	$0.1429	$0.1509	$0.1427	$0.1474	$102.61K	$17.64M	+3.15%
11/02/2026	$0.1461	$0.1490	$0.1414	$0.1427	$236.15K	$17.08M	-2.33%
11/01/2026	$0.1465	$0.1487	$0.1439	$0.1464	$167.24K	$17.52M	-0.07%
10/31/2026	$0.1394	$0.1495	$0.1386	$0.1467	$281.54K	$17.56M	+5.24%
10/30/2026	$0.1302	$0.1501	$0.1260	$0.1394	$940.82K	$16.68M	+7.07%
10/29/2026	$0.1402	$0.1409	$0.1246	$0.1303	$200.59K	$15.59M	-7.06%
10/28/2026	$0.1415	$0.1431	$0.1373	$0.1401	$121.89K	$16.77M	-0.99%
10/27/2026	$0.1444	$0.1447	$0.1400	$0.1416	$234.21K	$16.95M	-1.94%
10/26/2026	$0.1433	$0.1477	$0.1399	$0.1440	$183.41K	$17.23M	+0.49%
10/25/2026	$0.1467	$0.1489	$0.1412	$0.1433	$100.51K	$17.15M	-2.32%
10/24/2026	$0.1520	$0.1543	$0.1432	$0.1465	$86.71K	$17.53M	-3.62%
10/23/2026	$0.1539	$0.1570	$0.1477	$0.1519	$131.87K	$18.18M	-1.30%
10/22/2026	$0.1661	$0.1666	$0.1528	$0.1541	$114.57K	$18.44M	-7.22%
10/21/2026	$0.1644	$0.1722	$0.1640	$0.1660	$165.69K	$19.87M	+0.97%
10/20/2026	$0.1602	$0.1714	$0.1590	$0.1645	$152.93K	$19.69M	+2.68%
10/19/2026	$0.1582	$0.1645	$0.1573	$0.1644	$110.92K	—	+3.92%
10/19/2026	$0.1564	$0.1623	$0.1561	$0.1602	$188.12K	$19.17M	+2.43%
10/18/2026	$0.1532	$0.1620	$0.1483	$0.1583	$316.08K	—	+3.33%
10/18/2026	$0.1620	$0.1624	$0.1490	$0.1564	$132.20K	$18.72M	-3.46%
10/17/2026	$0.1576	$0.1647	$0.1529	$0.1532	$476.00K	—	-2.79%
10/16/2026	$0.1650	$0.1689	$0.1566	$0.1576	$1.32M	—	-4.48%
10/15/2026	$0.1647	$0.1708	$0.1622	$0.1648	$697.53K	—	+0.06%
10/14/2026	$0.1617	$0.1696	$0.1502	$0.1655	$1.94M	—	+2.35%
10/13/2026	$0.1625	$0.1733	$0.1605	$0.1618	$864.86K	—	-0.43%
10/12/2026	$0.1783	$0.1815	$0.1610	$0.1627	$1.43M	—	-8.75%
10/11/2026	$0.1797	$0.1859	$0.1763	$0.1781	$810.43K	—	-0.89%
10/10/2026	$0.1792	$0.1834	$0.1730	$0.1797	$761.85K	—	+0.28%
10/09/2026	$0.1741	$0.1912	$0.1714	$0.1793	$714.09K	—	+2.99%
10/08/2026	$0.1647	$0.1814	$0.1613	$0.1741	$1.88M	—	+5.71%
10/07/2026	$0.1601	$0.1830	$0.1600	$0.1647	$1.42M	—	+2.87%
10/06/2026	$0.1715	$0.1753	$0.1570	$0.1603	$749.63K	—	-6.53%
10/05/2026	$0.1702	$0.1970	$0.1630	$0.1715	$5.02M	—	+0.76%
10/04/2026	$0.1596	$0.1752	$0.1582	$0.1703	$462.76K	—	+6.70%
10/03/2026	$0.1617	$0.1777	$0.1580	$0.1597	$845.22K	—	-1.24%
10/02/2026	$0.1607	$0.1697	$0.1532	$0.1623	$653.98K	—	+1.00%
10/01/2026	$0.1670	$0.1680	$0.1587	$0.1606	$870.50K	—	-3.83%
09/30/2026	$0.1653	$0.1750	$0.1623	$0.1667	$822.34K	—	+0.85%
09/29/2026	$0.1601	$0.1667	$0.1578	$0.1641	$227.84K	—	+2.50%
09/28/2026	$0.1536	$0.1638	$0.1534	$0.1600	$262.26K	—	+4.17%
09/27/2026	$0.1575	$0.1627	$0.1506	$0.1534	$374.24K	—	-2.60%
09/26/2026	$0.1591	$0.1620	$0.1565	$0.1575	$391.49K	—	-1.01%
09/25/2026	$0.1593	$0.1620	$0.1566	$0.1591	$574.02K	—	-0.13%
09/24/2026	$0.1462	$0.1607	$0.1453	$0.1591	$1.32M	—	+8.82%
09/23/2026	$0.1446	$0.1480	$0.1403	$0.1464	$437.70K	—	+1.24%
09/22/2026	$0.1410	$0.1609	$0.1410	$0.1447	$1.19M	—	+2.62%
09/21/2026	$0.1382	$0.1417	$0.1353	$0.1392	$83.91K	—	+0.72%
09/20/2026	$0.1286	$0.1388	$0.1274	$0.1381	$127.00K	—	+7.39%
09/19/2026	$0.1317	$0.1335	$0.1274	$0.1295	$312.21K	—	-1.67%
09/18/2026	$0.1250	$0.1323	$0.1240	$0.1317	$174.23K	—	+5.36%
09/17/2026	$0.1190	$0.1260	$0.1177	$0.1245	$221.14K	—	+4.62%
09/16/2026	$0.1146	$0.1224	$0.1117	$0.1206	$805.39K	—	+5.24%
09/15/2026	$0.1219	$0.1234	$0.1123	$0.1146	$1.76M	—	-5.99%
09/14/2026	$0.1247	$0.1264	$0.1202	$0.1220	$1.97M	—	-2.17%
09/13/2026	$0.1260	$0.1275	$0.1219	$0.1247	$1.26M	—	-1.03%
09/12/2026	$0.1270	$0.1300	$0.1242	$0.1260	$1.30M	—	-0.79%
09/11/2026	$0.1274	$0.1302	$0.1236	$0.1270	$1.05M	—	-0.31%
09/10/2026	$0.1253	$0.1297	$0.1220	$0.1272	$1.64M	—	+1.52%
09/09/2026	$0.1354	$0.1364	$0.1226	$0.1254	$1.59M	—	-7.39%
09/08/2026	$0.1384	$0.1385	$0.1323	$0.1354	$750.19K	—	-2.17%
09/07/2026	$0.1401	$0.1426	$0.1351	$0.1385	$377.79K	—	-1.14%
09/06/2026	$0.1425	$0.1429	$0.1373	$0.1402	$375.76K	—	-1.61%
09/05/2026	$0.1407	$0.1440	$0.1310	$0.1424	$390.93K	—	+1.21%
09/04/2026	$0.1336	$0.1589	$0.1283	$0.1407	$2.78M	—	+5.31%
09/03/2026	$0.1343	$0.1373	$0.1229	$0.1336	$1.03M	—	-0.52%
09/02/2026	$0.1295	$0.1358	$0.1234	$0.1343	$1.12M	—	+3.71%
09/01/2026	$0.1316	$0.1332	$0.1275	$0.1295	$610.05K	—	-1.60%
08/31/2026	$0.1352	$0.1384	$0.1285	$0.1316	$1.70M	—	-2.66%
08/30/2026	$0.1403	$0.1420	$0.1296	$0.1355	$483.18K	—	-3.42%
08/29/2026	$0.1409	$0.1435	$0.1402	$0.1403	$401.76K	—	-0.43%
08/28/2026	$0.1385	$0.1459	$0.1327	$0.1409	$407.22K	—	+1.73%
08/27/2026	$0.1431	$0.1442	$0.1375	$0.1385	$501.74K	—	-3.21%
08/26/2026	$0.1410	$0.1480	$0.1401	$0.1432	$332.97K	—	+1.56%
08/25/2026	$0.1385	$0.1443	$0.1317	$0.1410	$448.98K	—	+1.81%
08/24/2026	$0.1357	$0.1402	$0.1322	$0.1382	$498.22K	—	+1.84%
08/23/2026	$0.1356	$0.1407	$0.1268	$0.1357	$411.31K	—	+0.07%
08/22/2026	$0.1357	$0.1373	$0.1241	$0.1356	$273.31K	—	-0.07%
08/21/2026	$0.1411	$0.1455	$0.1188	$0.1357	$478.88K	—	-3.83%
08/20/2026	$0.1331	$0.1430	$0.1320	$0.1411	$385.79K	—	+6.01%
08/19/2026	$0.1287	$0.1341	$0.1219	$0.1331	$642.35K	—	+3.42%
08/18/2026	$0.1254	$0.1308	$0.1239	$0.1287	$257.35K	—	+2.63%
08/17/2026	$0.1273	$0.1308	$0.1179	$0.1254	$650.69K	—	-1.49%
08/16/2026	$0.1229	$0.1469	$0.1218	$0.1267	$1.11M	—	+3.09%
08/15/2026	$0.1253	$0.1350	$0.1195	$0.1237	$536.21K	—	-1.28%
08/14/2026	$0.1212	$0.1345	$0.1184	$0.1253	$426.46K	—	+3.38%
08/13/2026	$0.1220	$0.1324	$0.1189	$0.1212	$481.67K	—	-0.66%
08/12/2026	$0.1206	$0.1265	$0.1164	$0.1221	$518.04K	—	+1.24%
08/11/2026	$0.1205	$0.1262	$0.1168	$0.1208	$409.16K	—	+0.25%
08/10/2026	$0.1200	$0.1284	$0.1159	$0.1206	$444.74K	—	+0.50%
08/09/2026	$0.1247	$0.1304	$0.1157	$0.1200	$488.35K	—	-3.77%
08/08/2026	$0.1203	$0.1295	$0.1171	$0.1245	$487.48K	—	+3.49%
08/07/2026	$0.1206	$0.1293	$0.1154	$0.1204	$493.19K	—	-0.17%
08/06/2026	$0.1235	$0.1344	$0.1122	$0.1205	$968.86K	—	-2.43%
08/05/2026	$0.1064	$0.1247	$0.1011	$0.1235	$802.54K	—	+16.07%
08/04/2026	$0.1114	$0.1131	$0.1028	$0.1065	$484.59K	—	-4.40%
08/03/2026	$0.1146	$0.1167	$0.1050	$0.1114	$347.59K	—	-2.79%
08/02/2026	$0.1100	$0.1275	$0.1083	$0.1149	$785.80K	—	+4.45%
08/01/2026	$0.1081	$0.1140	$0.1047	$0.1094	$313.09K	—	+1.20%
07/31/2026	$0.1126	$0.1292	$0.1036	$0.1081	$858.02K	—	-4.00%
07/30/2026	$0.1064	$0.1181	$0.09490	$0.1105	$853.33K	—	+3.85%
07/29/2026	$0.1120	$0.1359	$0.1042	$0.1065	$1.05M	—	-4.91%
07/28/2026	$0.1170	$0.1267	$0.1093	$0.1121	$356.44K	—	-4.19%
07/27/2026	$0.1511	$0.1521	$0.1130	$0.1162	$836.17K	—	-23.10%
07/26/2026	$0.1337	$0.2155	$0.1306	$0.1509	$1.07M	—	+12.86%
07/25/2026	$0.09940	$0.1564	$0.09900	$0.1337	$11.57M	—	+34.51%
07/24/2026	$0.09850	$0.09980	$0.09780	$0.09940	$1.73M	—	+0.91%
07/23/2026	$0.1016	$0.1025	$0.09810	$0.09850	$2.15M	—	-3.05%
07/22/2026	$0.1038	$0.1041	$0.1012	$0.1016	$3.47M	—	-2.12%
07/21/2026	$0.1026	$0.1045	$0.1000	$0.1035	$1.53M	—	+0.88%
07/20/2026	$0.1002	$0.1034	$0.09890	$0.1026	$470.32K	—	+2.40%
07/19/2026	$0.1016	$0.1019	$0.09780	$0.1002	$308.69K	—	-1.38%
07/18/2026	$0.1002	$0.1023	$0.09950	$0.1016	$244.48K	—	+1.40%
07/17/2026	$0.1015	$0.1027	$0.09960	$0.1003	$341.58K	—	-1.18%
07/16/2026	$0.1035	$0.1038	$0.09980	$0.1018	$546.65K	—	-1.64%
07/15/2026	$0.1042	$0.1054	$0.1024	$0.1035	$527.77K	—	-0.67%
07/14/2026	$0.1054	$0.1055	$0.1010	$0.1045	$829.58K	—	-0.85%
07/13/2026	$0.1019	$0.1056	$0.09930	$0.1053	$694.19K	—	+3.34%
07/12/2026	$0.1048	$0.1052	$0.1010	$0.1019	$655.39K	—	-2.77%
07/11/2026	$0.1092	$0.1097	$0.1048	$0.1048	$390.76K	—	-4.03%
07/10/2026	$0.1081	$0.1100	$0.1067	$0.1092	$414.51K	—	+1.02%
07/09/2026	$0.1023	$0.1106	$0.1021	$0.1081	$2.47M	—	+5.67%
07/08/2026	$0.1002	$0.1034	$0.09990	$0.1024	$728.72K	—	+2.20%
07/07/2026	$0.1054	$0.1066	$0.1000	$0.1002	$690.66K	—	-4.93%
07/06/2026	$0.1095	$0.1107	$0.1041	$0.1054	$1.08M	—	-3.74%
07/05/2026	$0.1091	$0.1110	$0.1053	$0.1096	$665.40K	—	+0.46%
07/04/2026	$0.1136	$0.1145	$0.1075	$0.1091	$541.38K	—	-3.96%
07/03/2026	$0.1112	$0.1144	$0.1097	$0.1137	$913.66K	—	+2.25%
07/02/2026	$0.1073	$0.1115	$0.1055	$0.1109	$647.61K	—	+3.36%
07/01/2026	$0.1062	$0.1103	$0.1042	$0.1070	$1.99M	—	+0.75%
06/30/2026	$0.1015	$0.1078	$0.09750	$0.1066	$1.06M	—	+5.02%
06/29/2026	$0.1031	$0.1052	$0.09800	$0.1015	$914.93K	—	-1.55%
06/28/2026	$0.1055	$0.1062	$0.1019	$0.1031	$2.44M	—	-2.27%
06/27/2026	$0.1057	$0.1061	$0.1019	$0.1056	$822.73K	—	-0.09%
06/26/2026	$0.1073	$0.1096	$0.1046	$0.1057	$950.48K	—	-1.49%
06/25/2026	$0.1031	$0.1077	$0.1008	$0.1070	$923.74K	—	+3.78%
06/24/2026	$0.1057	$0.1076	$0.09890	$0.1031	$1.79M	—	-2.46%
06/23/2026	$0.1103	$0.1119	$0.1051	$0.1062	$786.58K	—	-3.72%
06/22/2026	$0.1193	$0.1198	$0.1077	$0.1103	$1.97M	—	-7.54%
06/21/2026	$0.1202	$0.1215	$0.1108	$0.1193	$607.59K	—	-0.75%
06/20/2026	$0.1191	$0.1233	$0.1181	$0.1202	$1.06M	—	+0.92%
06/19/2026	$0.1176	$0.1197	$0.1166	$0.1190	$566.38K	—	+1.19%
06/18/2026	$0.1169	$0.1215	$0.1156	$0.1174	$1.94M	—	+0.43%
06/17/2026	$0.1294	$0.1304	$0.1167	$0.1172	$1.12M	—	-9.43%
06/16/2026	$0.1265	$0.1295	$0.1257	$0.1293	$1.53M	—	+2.21%
06/15/2026	$0.1305	$0.1309	$0.1239	$0.1258	$1.19M	—	-3.60%
06/14/2026	$0.1225	$0.1307	$0.1217	$0.1306	$2.07M	—	+6.61%
06/13/2026	$0.1247	$0.1256	$0.1219	$0.1226	$701.16K	—	-1.68%
06/12/2026	$0.1244	$0.1263	$0.1218	$0.1247	$1.09M	—	+0.24%
06/11/2026	$0.1259	$0.1284	$0.1227	$0.1243	$1.51M	—	-1.27%
06/10/2026	$0.1279	$0.1279	$0.1152	$0.1259	$2.25M	—	-1.56%
06/09/2026	$0.1199	$0.1279	$0.1177	$0.1278	$1.77M	—	+6.59%
06/08/2026	$0.1270	$0.1280	$0.1195	$0.1202	$1.86M	—	-5.35%
06/07/2026	$0.1267	$0.1290	$0.1212	$0.1271	$2.55M	—	+0.32%
06/06/2026	$0.1250	$0.1288	$0.1239	$0.1267	$889.49K	—	+1.36%
06/05/2026	$0.1282	$0.1323	$0.1206	$0.1249	$2.04M	—	-2.57%
06/04/2026	$0.1427	$0.1440	$0.1267	$0.1285	$2.35M	—	-9.95%
06/03/2026	$0.1539	$0.1555	$0.1361	$0.1427	$4.43M	—	-7.28%
06/02/2026	$0.1542	$0.1573	$0.1494	$0.1538	$1.23M	—	-0.26%
06/01/2026	$0.1631	$0.1667	$0.1526	$0.1542	$1.53M	—	-5.46%
05/31/2026	$0.1634	$0.1702	$0.1616	$0.1627	$988.15K	—	-0.43%
05/30/2026	$0.1686	$0.1698	$0.1634	$0.1634	$435.34K	—	-3.08%
05/29/2026	$0.1647	$0.1722	$0.1631	$0.1685	$1.54M	—	+2.31%
05/28/2026	$0.1591	$0.1657	$0.1582	$0.1647	$879.45K	—	+3.52%
05/27/2026	$0.1711	$0.1713	$0.1571	$0.1590	$2.41M	—	-7.07%
05/26/2026	$0.1749	$0.1760	$0.1657	$0.1709	$824.78K	—	-2.29%
05/25/2026	$0.1811	$0.1825	$0.1741	$0.1751	$374.60K	—	-3.31%
05/24/2026	$0.1805	$0.1833	$0.1745	$0.1811	$278.53K	—	+0.33%
05/23/2026	$0.1785	$0.1920	$0.1775	$0.1807	$747.00K	—	+1.23%
05/22/2026	$0.1832	$0.1836	$0.1720	$0.1780	$552.41K	—	-2.84%
05/21/2026	$0.1852	$0.1870	$0.1820	$0.1825	$165.35K	—	-1.46%
05/20/2026	$0.1791	$0.1969	$0.1777	$0.1849	$3.10M	—	+3.24%
05/19/2026	$0.1763	$0.1794	$0.1742	$0.1791	$361.83K	—	+1.59%
05/18/2026	$0.1760	$0.1806	$0.1738	$0.1763	$470.58K	—	+0.17%
05/17/2026	$0.1814	$0.1823	$0.1725	$0.1761	$420.89K	—	-2.92%
05/16/2026	$0.1821	$0.1853	$0.1784	$0.1814	$920.51K	—	-0.38%
05/15/2026	$0.1880	$0.1894	$0.1774	$0.1819	$574.83K	—	-3.24%
05/14/2026	$0.2064	$0.2069	$0.1875	$0.1879	$724.92K	—	-8.96%
05/13/2026	$0.1979	$0.2068	$0.1944	$0.2064	$538.10K	—	+4.30%
05/12/2026	$0.2087	$0.2178	$0.1965	$0.1979	$748.79K	—	-5.17%
05/11/2026	$0.2164	$0.2196	$0.2083	$0.2092	$564.03K	—	-3.33%
05/10/2026	$0.2145	$0.2224	$0.2103	$0.2166	$1.25M	—	+0.98%
05/09/2026	$0.2104	$0.2363	$0.2067	$0.2145	$767.85K	—	+1.95%
05/08/2026	$0.2090	$0.2281	$0.2011	$0.2103	$3.55M	—	+0.62%
05/07/2026	$0.2005	$0.2092	$0.1975	$0.2089	$556.89K	—	+4.19%
05/06/2026	$0.2042	$0.2204	$0.1980	$0.2005	$4.57M	—	-1.81%
05/05/2026	$0.1910	$0.2142	$0.1908	$0.2042	$4.18M	—	+6.91%
05/04/2026	$0.1903	$0.1945	$0.1885	$0.1911	$308.51K	—	+0.42%
05/03/2026	$0.1897	$0.1935	$0.1869	$0.1902	$541.05K	—	+0.26%
05/02/2026	$0.1915	$0.1972	$0.1891	$0.1894	$219.01K	—	-1.10%
05/01/2026	$0.1847	$0.1941	$0.1832	$0.1917	$739.73K	—	+3.79%
04/30/2026	$0.1815	$0.1852	$0.1799	$0.1846	$381.06K	—	+1.71%
04/29/2026	$0.1859	$0.1867	$0.1799	$0.1815	$645.90K	—	-2.37%
04/28/2026	$0.1879	$0.1924	$0.1860	$0.1860	$424.25K	—	-1.01%
04/27/2026	$0.1887	$0.1928	$0.1875	$0.1879	$432.68K	—	-0.42%
04/26/2026	$0.1976	$0.1979	$0.1879	$0.1891	$320.01K	—	-4.30%
04/25/2026	$0.1967	$0.2022	$0.1941	$0.1977	$382.05K	—	+0.51%
04/24/2026	$0.2041	$0.2105	$0.1968	$0.1968	$476.02K	—	-3.58%
04/23/2026	$0.1941	$0.2083	$0.1913	$0.2040	$1.42M	—	+5.10%
04/22/2026	$0.1919	$0.1946	$0.1895	$0.1942	$950.17K	—	+1.20%
04/21/2026	$0.1894	$0.1940	$0.1873	$0.1918	$577.90K	—	+1.27%
04/20/2026	$0.1934	$0.1943	$0.1883	$0.1894	$479.81K	—	-2.07%
04/19/2026	$0.1801	$0.1985	$0.1780	$0.1934	$760.29K	—	+7.38%
04/18/2026	$0.2115	$0.2137	$0.1782	$0.1799	$1.00M	—	-14.94%
04/17/2026	$0.1974	$0.2290	$0.1881	$0.2110	$1.72M	—	+6.89%
04/16/2026	$0.1819	$0.2143	$0.1818	$0.1973	$2.91M	—	+8.47%
04/15/2026	$0.1772	$0.1828	$0.1760	$0.1819	$1.27M	—	+2.65%
04/14/2026	$0.1779	$0.1788	$0.1740	$0.1774	$519.33K	—	-0.28%
04/13/2026	$0.1758	$0.1820	$0.1725	$0.1781	$675.60K	—	+1.31%
04/12/2026	$0.1775	$0.1806	$0.1755	$0.1757	$668.21K	—	-1.01%
04/11/2026	$0.1816	$0.1849	$0.1773	$0.1776	$388.77K	—	-2.20%
04/10/2026	$0.1826	$0.1849	$0.1781	$0.1816	$606.02K	—	-0.55%
04/09/2026	$0.1840	$0.1850	$0.1775	$0.1826	$572.18K	—	-0.76%
04/08/2026	$0.1841	$0.1850	$0.1780	$0.1840	$401.65K	—	-0.05%
04/07/2026	$0.1772	$0.1877	$0.1772	$0.1841	$468.56K	—	+3.89%
04/06/2026	$0.1829	$0.1893	$0.1769	$0.1773	$1.32M	—	-3.06%
04/05/2026	$0.1770	$0.1859	$0.1741	$0.1830	$548.55K	—	+3.39%
04/04/2026	$0.1827	$0.1859	$0.1757	$0.1770	$340.91K	—	-3.12%
04/03/2026	$0.1786	$0.1872	$0.1779	$0.1825	$334.07K	—	+2.18%
04/02/2026	$0.1716	$0.1824	$0.1699	$0.1786	$1.55M	—	+4.08%
04/01/2026	$0.1723	$0.1732	$0.1658	$0.1716	$820.06K	—	-0.41%
03/31/2026	$0.1699	$0.1757	$0.1697	$0.1722	$682.42K	—	+1.35%
03/30/2026	$0.1686	$0.1720	$0.1658	$0.1701	$429.66K	—	+0.89%
03/29/2026	$0.1678	$0.1852	$0.1631	$0.1687	$2.81M	—	+0.54%
03/28/2026	$0.1622	$0.1718	$0.1614	$0.1677	$524.03K	—	+3.39%
03/27/2026	$0.1696	$0.1711	$0.1612	$0.1620	$775.49K	—	-4.48%
03/26/2026	$0.1753	$0.1771	$0.1675	$0.1700	$953.46K	—	-3.02%
03/25/2026	$0.1816	$0.1843	$0.1737	$0.1754	$399.92K	—	-3.41%
03/24/2026	$0.1835	$0.1859	$0.1805	$0.1818	$337.59K	—	-0.93%
03/23/2026	$0.1824	$0.1844	$0.1789	$0.1835	$554.14K	—	+0.60%
03/22/2026	$0.1781	$0.1854	$0.1693	$0.1822	$497.34K	—	+2.30%
03/21/2026	$0.1816	$0.1821	$0.1758	$0.1782	$646.65K	—	-1.87%
03/20/2026	$0.1822	$0.1834	$0.1786	$0.1817	$328.32K	—	-0.27%
03/19/2026	$0.1835	$0.1888	$0.1814	$0.1822	$507.48K	—	-0.71%
03/18/2026	$0.1849	$0.1936	$0.1816	$0.1836	$311.47K	—	-0.70%
03/17/2026	$0.1899	$0.2007	$0.1827	$0.1857	$853.24K	—	-2.21%
03/16/2026	$0.1896	$0.2046	$0.1880	$0.1901	$1.12M	—	+0.26%
03/15/2026	$0.1812	$0.1900	$0.1811	$0.1895	$856.06K	—	+4.58%
03/14/2026	$0.1831	$0.1855	$0.1809	$0.1813	$174.13K	—	-0.98%
03/13/2026	$0.1941	$0.1953	$0.1813	$0.1825	$226.19K	—	-5.98%
03/12/2026	$0.1909	$0.1966	$0.1886	$0.1942	$216.25K	—	+1.73%
03/11/2026	$0.1914	$0.2000	$0.1875	$0.1908	$711.92K	—	-0.31%
03/10/2026	$0.1913	$0.2000	$0.1804	$0.1915	$758.12K	—	+0.10%
03/09/2026	$0.1781	$0.1958	$0.1775	$0.1913	$680.00K	—	+7.41%
03/08/2026	$0.1775	$0.1847	$0.1751	$0.1781	$392.30K	—	+0.34%
03/07/2026	$0.1804	$0.1867	$0.1739	$0.1777	$1.06M	—	-1.50%
03/06/2026	$0.1835	$0.1839	$0.1773	$0.1804	$344.02K	—	-1.69%
03/05/2026	$0.1872	$0.1922	$0.1822	$0.1835	$812.78K	—	-1.98%
03/04/2026	$0.1883	$0.1951	$0.1862	$0.1872	$886.43K	—	-0.58%
03/03/2026	$0.1820	$0.1886	$0.1795	$0.1880	$839.68K	—	+3.30%
03/02/2026	$0.1884	$0.1924	$0.1792	$0.1821	$502.14K	—	-3.34%
03/01/2026	$0.1830	$0.1896	$0.1782	$0.1884	$952.00K	—	+2.95%
02/28/2026	$0.1743	$0.1895	$0.1738	$0.1828	$496.81K	—	+4.88%
02/27/2026	$0.1841	$0.1868	$0.1715	$0.1743	$814.07K	—	-5.32%
02/26/2026	$0.1846	$0.1877	$0.1796	$0.1840	$1.37M	—	-0.33%
02/25/2026	$0.1859	$0.1962	$0.1833	$0.1846	$1.10M	—	-0.70%
02/24/2026	$0.1811	$0.1857	$0.1724	$0.1856	$862.09K	—	+2.48%
02/23/2026	$0.1809	$0.1861	$0.1770	$0.1811	$577.48K	—	+0.11%
02/22/2026	$0.1878	$0.1884	$0.1795	$0.1810	$683.50K	—	-3.62%
02/21/2026	$0.1972	$0.1973	$0.1868	$0.1881	$258.42K	—	-4.61%
02/20/2026	$0.1923	$0.2004	$0.1915	$0.1976	$604.53K	—	+2.76%
02/19/2026	$0.1864	$0.1942	$0.1847	$0.1923	$601.46K	—	+3.17%
02/18/2026	$0.2009	$0.2012	$0.1861	$0.1866	$323.89K	—	-7.12%
02/17/2026	$0.2032	$0.2061	$0.1979	$0.2009	$390.93K	—	-1.13%
02/16/2026	$0.2001	$0.2073	$0.2000	$0.2032	$738.18K	—	+1.55%
02/15/2026	$0.2000	$0.2052	$0.1962	$0.2001	$472.53K	—	+0.05%
02/14/2026	$0.2047	$0.2119	$0.1970	$0.2004	$264.82K	—	-2.10%
02/13/2026	$0.2041	$0.2087	$0.1998	$0.2048	$484.22K	—	+0.34%
02/12/2026	$0.2009	$0.2069	$0.1983	$0.2039	$407.28K	—	+1.49%
02/11/2026	$0.1954	$0.2059	$0.1936	$0.2010	$546.86K	—	+2.87%
02/10/2026	$0.2011	$0.2019	$0.1888	$0.1954	$1.26M	—	-2.83%
02/09/2026	$0.2040	$0.2102	$0.1946	$0.2011	$613.74K	—	-1.42%
02/08/2026	$0.2003	$0.2049	$0.1927	$0.2040	$355.55K	—	+1.85%
02/07/2026	$0.2031	$0.2159	$0.2001	$0.2003	$1.39M	—	-1.38%
02/06/2026	$0.1989	$0.2074	$0.1973	$0.2031	$666.41K	—	+2.11%
02/05/2026	$0.1914	$0.1998	$0.1670	$0.1989	$1.24M	—	+3.92%
02/04/2026	$0.2089	$0.2139	$0.1883	$0.1915	$966.91K	—	-8.33%
02/03/2026	$0.2238	$0.2265	$0.2062	$0.2090	$2.59M	—	-6.61%
02/02/2026	$0.2266	$0.2273	$0.2185	$0.2238	$689.72K	—	-1.24%
02/01/2026	$0.2207	$0.2275	$0.2150	$0.2264	$811.06K	—	+2.58%
01/31/2026	$0.2229	$0.2294	$0.1997	$0.2207	$1.83M	—	-0.99%
01/30/2026	$0.2419	$0.2445	$0.2214	$0.2229	$752.45K	—	-7.85%
01/29/2026	$0.2382	$0.2477	$0.2342	$0.2421	$1.25M	—	+1.64%
01/28/2026	$0.2527	$0.2557	$0.2357	$0.2383	$785.98K	—	-5.70%
01/27/2026	$0.2576	$0.2624	$0.2523	$0.2525	$528.69K	—	-1.98%
01/26/2026	$0.2593	$0.2610	$0.2501	$0.2576	$759.83K	—	-0.66%
01/25/2026	$0.2604	$0.2614	$0.2465	$0.2592	$711.51K	—	-0.46%
01/24/2026	$0.2671	$0.2693	$0.2602	$0.2606	$893.32K	—	-2.43%
01/23/2026	$0.2700	$0.2740	$0.2634	$0.2671	$704.93K	—	-1.07%
01/22/2026	$0.2671	$0.2723	$0.2650	$0.2700	$555.00K	—	+1.09%
01/21/2026	$0.2702	$0.2748	$0.2607	$0.2668	$752.30K	—	-1.26%
01/20/2026	$0.2705	$0.2762	$0.2609	$0.2704	$704.36K	—	-0.04%
01/19/2026	$0.2757	$0.2840	$0.2678	$0.2705	$507.39K	—	-1.89%
01/18/2026	$0.2920	$0.2960	$0.2569	$0.2758	$741.89K	—	-5.55%
01/17/2026	$0.3013	$0.3016	$0.2891	$0.2929	$424.95K	—	-2.79%
01/16/2026	$0.2898	$0.3022	$0.2893	$0.3016	$754.87K	—	+4.07%
01/15/2026	$0.2922	$0.2959	$0.2831	$0.2899	$217.87K	—	-0.79%
01/14/2026	$0.3088	$0.3126	$0.2822	$0.2916	$1.12M	—	-5.57%
01/13/2026	$0.3055	$0.3114	$0.2998	$0.3088	$714.06K	—	+1.08%
01/12/2026	$0.2974	$0.3058	$0.2925	$0.3054	$307.94K	—	+2.69%
01/11/2026	$0.3057	$0.3093	$0.2901	$0.2971	$459.53K	—	-2.81%
01/10/2026	$0.3081	$0.3110	$0.3023	$0.3060	$240.76K	—	-0.68%
01/09/2026	$0.3043	$0.3097	$0.2986	$0.3083	$313.81K	—	+1.31%
01/08/2026	$0.3127	$0.3150	$0.2981	$0.3042	$1.00M	—	-2.72%
01/07/2026	$0.3116	$0.3305	$0.2964	$0.3127	$2.01M	—	+0.35%
01/06/2026	$0.3320	$0.3466	$0.3097	$0.3116	$2.71M	—	-6.14%
01/05/2026	$0.3004	$0.3488	$0.2957	$0.3321	$2.46M	—	+10.55%
01/04/2026	$0.2981	$0.3082	$0.2913	$0.3000	$590.90K	—	+0.64%
01/03/2026	$0.2853	$0.2981	$0.2819	$0.2979	$490.76K	—	+4.42%
01/02/2026	$0.2765	$0.2909	$0.2730	$0.2853	$1.47M	—	+3.18%
01/01/2026	$0.2616	$0.2808	$0.2578	$0.2762	$1.01M	—	+5.58%
12/31/2025	$0.2480	$0.2623	$0.2392	$0.2611	$1.02M	—	+5.28%
12/30/2025	$0.2632	$0.2634	$0.2466	$0.2481	$847.18K	—	-5.74%
12/29/2025	$0.2687	$0.2709	$0.2578	$0.2633	$521.12K	—	-2.01%
12/28/2025	$0.2817	$0.2828	$0.2642	$0.2689	$617.16K	—	-4.54%
12/27/2025	$0.2923	$0.2964	$0.2803	$0.2814	$597.10K	—	-3.73%
12/26/2025	$0.2729	$0.2930	$0.2711	$0.2930	$392.86K	—	+7.37%
12/25/2025	$0.2775	$0.2810	$0.2694	$0.2729	$287.32K	—	-1.66%
12/24/2025	$0.2719	$0.2807	$0.2717	$0.2776	$670.23K	—	+2.10%
12/23/2025	$0.2695	$0.2758	$0.2621	$0.2718	$1.61M	—	+0.85%
12/22/2025	$0.2648	$0.2795	$0.2610	$0.2696	$2.37M	—	+1.81%
12/21/2025	$0.2701	$0.2809	$0.2598	$0.2646	$2.72M	—	-2.04%
12/20/2025	$0.2794	$0.2822	$0.2683	$0.2700	$1.38M	—	-3.36%
12/19/2025	$0.2757	$0.2821	$0.2704	$0.2791	$997.45K	—	+1.23%
12/18/2025	$0.2741	$0.2796	$0.2529	$0.2757	$1.85M	—	+0.58%
12/17/2025	$0.2864	$0.2890	$0.2657	$0.2742	$3.71M	—	-4.26%
12/16/2025	$0.2961	$0.3019	$0.2851	$0.2865	$2.56M	—	-3.24%
12/15/2025	$0.2948	$0.2960	$0.2854	$0.2958	$2.97M	—	+0.34%
12/14/2025	$0.3055	$0.3111	$0.2923	$0.2950	$2.47M	—	-3.44%
12/13/2025	$0.3187	$0.3223	$0.3037	$0.3057	$1.52M	—	-4.08%
12/12/2025	$0.3028	$0.3252	$0.2998	$0.3188	$1.99M	—	+5.28%
12/11/2025	$0.3150	$0.3313	$0.3012	$0.3028	$3.11M	—	-3.87%
12/10/2025	$0.3312	$0.3487	$0.3126	$0.3150	$3.87M	—	-4.89%
12/09/2025	$0.3433	$0.3567	$0.3299	$0.3314	$3.52M	—	-3.47%
12/08/2025	$0.3313	$0.3450	$0.3292	$0.3433	$1.92M	—	+3.62%
12/07/2025	$0.3296	$0.3378	$0.3222	$0.3315	$1.42M	—	+0.58%
12/06/2025	$0.3328	$0.3381	$0.3178	$0.3296	$1.19M	—	-0.96%
12/05/2025	$0.3319	$0.3354	$0.3175	$0.3323	$1.18M	—	+0.12%
12/04/2025	$0.3422	$0.3446	$0.3281	$0.3316	$1.78M	—	-3.10%
12/03/2025	$0.3406	$0.3527	$0.3360	$0.3436	$1.65M	—	+0.88%
12/02/2025	$0.3476	$0.3520	$0.3320	$0.3396	$2.32M	—	-2.30%
12/01/2025	$0.3251	$0.3497	$0.3179	$0.3468	$3.08M	—	+6.67%
11/30/2025	$0.3693	$0.3742	$0.3204	$0.3252	$4.12M	—	-11.94%
11/29/2025	$0.3773	$0.3773	$0.3621	$0.3695	$1.92M	—	-2.07%
11/28/2025	$0.3691	$0.4094	$0.3595	$0.3773	$3.63M	—	+2.22%
11/27/2025	$0.3760	$0.3820	$0.3611	$0.3690	$1.78M	—	-1.86%
11/26/2025	$0.3414	$0.4002	$0.3406	$0.3773	$5.06M	—	+10.52%
11/25/2025	$0.3622	$0.3670	$0.3399	$0.3406	$1.85M	—	-5.96%
11/24/2025	$0.3559	$0.3703	$0.3556	$0.3622	$1.42M	—	+1.77%
11/23/2025	$0.3552	$0.3766	$0.3464	$0.3558	$1.78M	—	+0.17%
11/22/2025	$0.3479	$0.3562	$0.3394	$0.3552	$1.30M	—	+2.10%
11/21/2025	$0.3401	$0.3586	$0.3291	$0.3475	$1.92M	—	+2.18%
11/20/2025	$0.3740	$0.3747	$0.3279	$0.3401	$2.43M	—	-9.06%
11/19/2025	$0.3850	$0.3971	$0.3608	$0.3740	$1.80M	—	-2.86%
11/18/2025	$0.3810	$0.3980	$0.3726	$0.3850	$1.44M	—	+1.05%
11/17/2025	$0.4107	$0.4155	$0.3702	$0.3810	$1.89M	—	-7.23%
11/16/2025	$0.4073	$0.4288	$0.3991	$0.4107	$1.21M	—	+0.83%
11/15/2025	$0.4211	$0.4241	$0.4069	$0.4074	$543.77K	—	-3.25%
11/14/2025	$0.4285	$0.4356	$0.4063	$0.4209	$1.44M	—	-1.77%
11/13/2025	$0.4608	$0.4627	$0.4193	$0.4286	$1.80M	—	-6.99%
11/12/2025	$0.4674	$0.4741	$0.4502	$0.4610	$1.14M	—	-1.37%
11/11/2025	$0.4729	$0.4828	$0.4561	$0.4674	$1.49M	—	-1.16%
11/10/2025	$0.4838	$0.4932	$0.4689	$0.4713	$975.56K	—	-2.58%
11/09/2025	$0.4777	$0.4982	$0.4737	$0.4843	$1.38M	—	+1.38%
11/08/2025	$0.4771	$0.4796	$0.4560	$0.4780	$1.18M	—	+0.19%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Lịch sử giá DIA

Monthly returns DIA

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News