Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DOMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.05 | -0.02 | -0.33% | 6.07 | 6.13 | 6.05 | 22,549 |
| Apr 24 2024 | 6.07 | 0.01 | 0.17% | 6.03 | 6.09 | 6.03 | 14,792 |
| Apr 23 2024 | 6.06 | 0.05 | 0.83% | 6.01 | 6.10 | 6.01 | 26,744 |
| Apr 22 2024 | 6.01 | 0.00 | 0.00% | 6.05 | 6.05 | 6.00 | 23,572 |
| Apr 19 2024 | 6.01 | -0.03 | -0.50% | 5.95 | 6.06 | 5.95 | 303,109 |
| Apr 18 2024 | 6.04 | 0.00 | 0.00% | 6.02 | 6.0504 | 6.02 | 35,955 |
| Apr 17 2024 | 6.04 | -0.01 | -0.17% | 6.05 | 6.07 | 6.04 | 28,835 |
| Apr 16 2024 | 6.05 | -0.03 | -0.49% | 6.05 | 6.08 | 6.05 | 36,718 |
| Apr 15 2024 | 6.08 | 0.01 | 0.16% | 6.07 | 6.08 | 6.00 | 56,494 |
| Apr 12 2024 | 6.07 | 0.00 | 0.00% | 6.10 | 6.10 | 6.07 | 24,080 |
| Apr 11 2024 | 6.07 | 0.01 | 0.17% | 6.06 | 6.10 | 6.06 | 32,410 |
| Apr 10 2024 | 6.06 | -0.03 | -0.49% | 6.08 | 6.08 | 6.06 | 46,385 |
| Apr 09 2024 | 6.09 | 0.04 | 0.66% | 6.08 | 6.11 | 6.05 | 63,422 |
| Apr 08 2024 | 6.05 | 0.00 | 0.00% | 6.06 | 6.10 | 6.05 | 33,620 |
| Apr 05 2024 | 6.05 | -0.02 | -0.33% | 6.06 | 6.10 | 6.05 | 58,686 |
| Apr 04 2024 | 6.07 | 0.01 | 0.17% | 6.10 | 6.12 | 6.06 | 98,425 |
| Apr 03 2024 | 6.06 | 0.00 | 0.00% | 6.10 | 6.21 | 6.06 | 134,944 |
| Apr 02 2024 | 6.06 | 0.00 | 0.00% | 6.06 | 6.12 | 6.05 | 102,694 |
| Apr 01 2024 | 6.06 | 1.52 | 33.48% | 6.11 | 6.15 | 6.05 | 985,388 |
| Mar 28 2024 | 4.54 | 0.14 | 3.18% | 4.49 | 4.755 | 4.49 | 7,629 |
| Mar 27 2024 | 4.40 | 0.12 | 2.80% | 4.36 | 4.5951 | 4.36 | 3,484 |
| Mar 26 2024 | 4.28 | -0.21 | -4.68% | 4.57 | 4.57 | 4.28 | 10,120 |
| Mar 25 2024 | 4.49 | 0.10 | 2.28% | 4.49 | 4.5879 | 4.4279 | 3,799 |
| Mar 22 2024 | 4.39 | -0.17 | -3.73% | 4.63 | 4.63 | 4.30 | 9,119 |
| Mar 21 2024 | 4.56 | 0.11 | 2.47% | 4.50 | 4.7799 | 4.50 | 16,851 |
| Mar 20 2024 | 4.45 | 0.04 | 0.91% | 4.30 | 4.52 | 4.30 | 8,247 |
| Mar 19 2024 | 4.41 | 0.09 | 2.08% | 4.42 | 4.7699 | 4.305 | 6,036 |
| Mar 18 2024 | 4.32 | 0.17 | 4.10% | 4.24 | 4.37 | 4.24 | 8,538 |
| Mar 15 2024 | 4.15 | -0.21 | -4.82% | 4.26 | 4.35 | 4.11 | 11,921 |
| Mar 14 2024 | 4.36 | -0.28 | -6.03% | 4.57 | 4.595 | 4.2001 | 9,864 |
| Mar 13 2024 | 4.64 | -0.83 | -15.17% | 5.39 | 5.39 | 4.58 | 31,595 |
| Mar 12 2024 | 5.47 | 0.15 | 2.82% | 5.37 | 5.693 | 5.21 | 17,537 |
| Mar 11 2024 | 5.32 | -0.19 | -3.45% | 5.40 | 5.6627 | 5.28 | 9,170 |
| Mar 08 2024 | 5.51 | 0.16 | 2.99% | 5.60 | 5.7361 | 5.32 | 26,396 |
| Mar 07 2024 | 5.35 | -0.08 | -1.47% | 5.52 | 5.66 | 5.25 | 29,787 |
| Mar 06 2024 | 5.43 | 0.83 | 18.04% | 4.56 | 5.71 | 4.25 | 76,897 |
| Mar 05 2024 | 4.60 | 0.13 | 2.91% | 4.44 | 4.69 | 4.35 | 7,927 |
| Mar 04 2024 | 4.47 | -0.03 | -0.67% | 4.43 | 4.51 | 4.24 | 6,497 |
| Mar 01 2024 | 4.50 | 0.05 | 1.12% | 4.41 | 4.62 | 4.2901 | 19,780 |
| Feb 29 2024 | 4.45 | 0.11 | 2.53% | 4.35 | 4.5999 | 4.3401 | 3,520 |
| Feb 28 2024 | 4.34 | 0.23 | 5.60% | 4.03 | 4.35 | 4.03 | 7,228 |
| Feb 27 2024 | 4.11 | 0.17 | 4.31% | 3.94 | 4.37 | 3.94 | 10,375 |
| Feb 26 2024 | 3.94 | 0.03 | 0.77% | 3.98 | 4.15 | 3.91 | 3,765 |
| Feb 23 2024 | 3.91 | -0.20 | -4.87% | 4.12 | 4.1812 | 3.90 | 9,937 |
| Feb 22 2024 | 4.11 | 0.06 | 1.48% | 4.05 | 4.15 | 4.00 | 47,411 |
| Feb 21 2024 | 4.05 | -0.04 | -0.98% | 4.00 | 4.1799 | 4.00 | 11,161 |
| Feb 20 2024 | 4.09 | -0.17 | -3.99% | 4.20 | 4.20 | 4.01 | 5,354 |
| Feb 16 2024 | 4.26 | 0.03 | 0.71% | 4.13 | 4.28 | 4.10 | 16,850 |
| Feb 15 2024 | 4.23 | -0.03 | -0.70% | 4.19 | 4.2858 | 4.17 | 11,186 |
| Feb 14 2024 | 4.26 | 0.05 | 1.19% | 4.26 | 4.2802 | 4.02 | 6,726 |
| Feb 13 2024 | 4.21 | 0.03 | 0.72% | 4.1202 | 4.28 | 3.96 | 5,887 |
| Feb 12 2024 | 4.18 | -0.17 | -3.91% | 4.31 | 4.47 | 4.18 | 9,972 |
| Feb 09 2024 | 4.35 | 0.06 | 1.40% | 4.31 | 4.4812 | 4.1409 | 12,479 |
| Feb 08 2024 | 4.29 | 0.13 | 3.13% | 4.17 | 4.35 | 4.05 | 12,245 |
| Feb 07 2024 | 4.16 | -0.09 | -2.03% | 4.23 | 4.23 | 4.05 | 9,386 |
| Feb 06 2024 | 4.2461 | 0.31 | 7.77% | 4.00 | 4.3795 | 3.93 | 11,382 |
| Feb 05 2024 | 3.94 | -0.10 | -2.48% | 4.00 | 4.22 | 3.90 | 85,978 |
| Feb 02 2024 | 4.04 | -0.06 | -1.46% | 4.07 | 4.28 | 3.95 | 10,638 |
| Feb 01 2024 | 4.10 | -0.05 | -1.20% | 4.15 | 4.46 | 4.02 | 18,612 |
| Jan 31 2024 | 4.15 | -0.09 | -2.12% | 4.20 | 4.70 | 4.15 | 27,946 |
| Jan 30 2024 | 4.24 | 0.01 | 0.24% | 4.13 | 4.40 | 4.00 | 56,115 |
| Jan 29 2024 | 4.23 | 0.16 | 3.93% | 4.09 | 4.58 | 3.90 | 125,412 |
