Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DLAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 89.60 | 2.60 | 2.99% | 87.40 | 95.00 | 87.40 | 305,032 |
| Apr 25 2024 | 87.00 | 1.60 | 1.87% | 84.80 | 87.40 | 84.80 | 174,137 |
| Apr 24 2024 | 85.40 | 1.40 | 1.67% | 83.00 | 85.40 | 83.00 | 291,533 |
| Apr 23 2024 | 84.00 | 5.20 | 6.60% | 80.00 | 84.00 | 79.80 | 401,729 |
| Apr 22 2024 | 78.80 | 1.40 | 1.81% | 79.00 | 79.80 | 78.40 | 71,734 |
| Apr 19 2024 | 77.40 | -2.60 | -3.25% | 80.00 | 80.40 | 77.40 | 622,001 |
| Apr 18 2024 | 80.00 | -0.20 | -0.25% | 79.00 | 80.00 | 78.40 | 124,249 |
| Apr 17 2024 | 80.20 | 1.40 | 1.78% | 80.20 | 80.20 | 77.60 | 259,862 |
| Apr 16 2024 | 78.80 | -0.40 | -0.51% | 78.60 | 79.80 | 78.00 | 135,658 |
| Apr 15 2024 | 79.20 | -2.40 | -2.94% | 81.60 | 81.60 | 79.20 | 332,847 |
| Apr 12 2024 | 81.60 | -0.20 | -0.24% | 81.60 | 84.00 | 81.60 | 163,251 |
| Apr 11 2024 | 81.80 | -0.60 | -0.73% | 83.80 | 84.20 | 81.80 | 80,304 |
| Apr 10 2024 | 82.40 | 0.80 | 0.98% | 81.60 | 82.40 | 81.60 | 50,103 |
| Apr 09 2024 | 81.60 | -1.80 | -2.16% | 83.40 | 83.40 | 81.60 | 198,355 |
| Apr 08 2024 | 83.40 | -0.40 | -0.48% | 82.60 | 83.40 | 81.80 | 94,851 |
| Apr 05 2024 | 83.80 | 1.40 | 1.70% | 81.60 | 83.80 | 81.60 | 41,703 |
| Apr 04 2024 | 82.40 | 0.80 | 0.98% | 81.80 | 83.80 | 81.80 | 40,050 |
| Apr 03 2024 | 81.60 | -0.60 | -0.73% | 81.00 | 83.00 | 81.00 | 92,547 |
| Apr 02 2024 | 82.20 | 0.70 | 0.86% | 82.00 | 82.80 | 81.40 | 112,225 |
| Mar 28 2024 | 81.50 | -1.80 | -2.16% | 83.50 | 83.90 | 80.80 | 494,489 |
| Mar 27 2024 | 83.30 | -1.20 | -1.42% | 84.00 | 84.00 | 82.80 | 209,156 |
| Mar 26 2024 | 84.50 | 0.10 | 0.12% | 84.00 | 85.00 | 84.00 | 65,772 |
| Mar 25 2024 | 84.40 | 0.40 | 0.48% | 82.80 | 85.00 | 82.80 | 156,507 |
| Mar 22 2024 | 84.00 | 1.30 | 1.57% | 84.00 | 84.00 | 84.00 | 81,494 |
| Mar 21 2024 | 82.70 | -1.80 | -2.13% | 84.50 | 85.00 | 82.70 | 212,510 |
| Mar 20 2024 | 84.50 | -0.70 | -0.82% | 84.10 | 84.50 | 82.00 | 198,195 |
| Mar 19 2024 | 85.20 | 0.20 | 0.24% | 84.80 | 85.20 | 84.50 | 37,704 |
| Mar 18 2024 | 85.00 | -2.30 | -2.63% | 85.00 | 85.00 | 85.00 | 56,887 |
| Mar 15 2024 | 87.30 | 1.80 | 2.11% | 85.10 | 87.30 | 85.00 | 68,074 |
| Mar 14 2024 | 85.50 | 0.50 | 0.59% | 84.90 | 85.50 | 84.80 | 286,808 |
| Mar 13 2024 | 85.00 | -0.40 | -0.47% | 84.80 | 86.00 | 84.00 | 1,675,605 |
| Mar 12 2024 | 85.40 | -2.00 | -2.29% | 85.20 | 86.00 | 85.00 | 1,627,599 |
| Mar 11 2024 | 87.40 | 2.00 | 2.34% | 85.00 | 87.40 | 85.00 | 136,068 |
| Mar 08 2024 | 85.40 | -2.20 | -2.51% | 86.00 | 87.50 | 85.40 | 216,295 |
| Mar 07 2024 | 87.60 | 1.10 | 1.27% | 86.90 | 87.90 | 86.00 | 45,292 |
| Mar 06 2024 | 86.50 | -0.10 | -0.12% | 85.70 | 86.90 | 85.50 | 183,620 |
| Mar 05 2024 | 86.60 | 0.20 | 0.23% | 85.10 | 88.20 | 85.10 | 140,452 |
| Mar 04 2024 | 86.40 | 0.40 | 0.47% | 86.60 | 87.30 | 86.00 | 71,237 |
| Mar 01 2024 | 86.00 | 0.10 | 0.12% | 86.90 | 87.60 | 86.00 | 152,253 |
| Feb 29 2024 | 85.90 | 0.60 | 0.70% | 85.90 | 85.90 | 85.90 | 107,504 |
| Feb 28 2024 | 85.30 | 0.10 | 0.12% | 85.30 | 85.90 | 85.30 | 69,424 |
| Feb 27 2024 | 85.20 | -1.30 | -1.50% | 86.10 | 88.30 | 85.20 | 244,169 |
| Feb 26 2024 | 86.50 | -0.80 | -0.92% | 87.10 | 87.30 | 86.50 | 62,981 |
| Feb 23 2024 | 87.30 | 0.30 | 0.34% | 87.00 | 87.30 | 87.00 | 77,938 |
| Feb 22 2024 | 87.00 | -0.50 | -0.57% | 87.10 | 87.80 | 87.00 | 76,304 |
| Feb 21 2024 | 87.50 | -1.00 | -1.13% | 88.10 | 88.10 | 87.10 | 128,495 |
| Feb 20 2024 | 88.50 | -0.25 | -0.28% | 87.60 | 88.50 | 87.60 | 70,279 |
| Feb 19 2024 | 88.75 | 0.45 | 0.51% | 87.00 | 89.20 | 87.00 | 186,963 |
| Feb 16 2024 | 88.30 | -0.50 | -0.56% | 88.00 | 89.90 | 88.00 | 261,195 |
| Feb 15 2024 | 88.80 | 0.80 | 0.91% | 88.10 | 89.70 | 88.00 | 54,197 |
| Feb 14 2024 | 88.00 | -0.60 | -0.68% | 88.00 | 89.90 | 88.00 | 124,699 |
| Feb 13 2024 | 88.60 | 0.40 | 0.45% | 88.00 | 88.60 | 88.00 | 3,026,392 |
| Feb 12 2024 | 88.20 | -0.20 | -0.23% | 88.90 | 88.90 | 88.20 | 24,226 |
| Feb 09 2024 | 88.40 | 0.40 | 0.45% | 88.00 | 88.70 | 88.00 | 142,490 |
| Feb 08 2024 | 88.00 | -0.80 | -0.90% | 88.00 | 88.80 | 87.50 | 116,156 |
| Feb 07 2024 | 88.80 | 0.20 | 0.23% | 88.60 | 90.20 | 88.30 | 128,473 |
| Feb 06 2024 | 88.60 | -0.40 | -0.45% | 89.00 | 90.50 | 88.60 | 328,973 |
| Feb 05 2024 | 89.00 | -1.60 | -1.77% | 88.70 | 90.00 | 88.70 | 233,148 |
| Feb 02 2024 | 90.60 | -0.20 | -0.22% | 90.60 | 90.60 | 90.60 | 80,471 |
| Feb 01 2024 | 90.80 | 3.10 | 3.53% | 89.30 | 91.50 | 89.30 | 168,588 |
| Jan 31 2024 | 87.70 | 0.40 | 0.46% | 87.00 | 87.70 | 87.00 | 43,223 |
| Jan 30 2024 | 87.30 | -0.70 | -0.80% | 87.10 | 88.10 | 87.10 | 23,096 |
