Register for real-time alerts, custom portfolio, and market movers
D1AB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 103,665.20 | -349.66 | -0.34% | 103,309.91 | 103,665.20 | 103,134.83 | 0 |
| Jun 07 2024 | 104,014.86 | -534.72 | -0.51% | 104,478.25 | 104,517.55 | 103,275.70 | 0 |
| Jun 06 2024 | 104,549.58 | 430.09 | 0.41% | 104,194.57 | 105,282.32 | 104,194.57 | 0 |
| Jun 05 2024 | 104,119.49 | 954.54 | 0.93% | 103,411.15 | 104,389.67 | 103,411.15 | 0 |
| Jun 04 2024 | 103,164.95 | -1,135.16 | -1.09% | 104,277.86 | 104,277.86 | 102,940.33 | 0 |
| Jun 03 2024 | 104,300.11 | 617.82 | 0.60% | 104,037.50 | 104,798.53 | 104,037.50 | 0 |
| May 31 2024 | 103,682.29 | 6.42 | 0.01% | 103,679.91 | 103,921.74 | 103,292.64 | 0 |
| May 30 2024 | 103,675.87 | 131.73 | 0.13% | 103,402.56 | 103,871.87 | 103,102.10 | 0 |
| May 29 2024 | 103,544.14 | -1,146.66 | -1.10% | 104,530.69 | 104,571.62 | 103,353.49 | 0 |
| May 28 2024 | 104,690.80 | -542.82 | -0.52% | 105,337.02 | 105,672.16 | 104,454.10 | 0 |
| May 27 2024 | 105,233.62 | 455.91 | 0.44% | 104,907.40 | 105,233.62 | 104,708.77 | 0 |
| May 24 2024 | 104,777.71 | 11.52 | 0.01% | 104,537.62 | 104,849.96 | 103,787.59 | 0 |
| May 23 2024 | 104,766.19 | 62.29 | 0.06% | 104,819.73 | 105,187.45 | 104,474.87 | 0 |
| May 22 2024 | 104,703.90 | -260.96 | -0.25% | 104,874.64 | 104,911.48 | 104,508.80 | 0 |
| May 21 2024 | 104,964.86 | -236.53 | -0.22% | 105,105.45 | 105,105.45 | 104,484.88 | 0 |
| May 20 2024 | 105,201.39 | 361.75 | 0.35% | 104,948.80 | 105,397.09 | 104,948.80 | 0 |
| May 17 2024 | 104,839.64 | -192.78 | -0.18% | 104,767.53 | 104,949.51 | 104,410.77 | 0 |
| May 16 2024 | 105,032.42 | -731.74 | -0.69% | 105,776.03 | 105,869.77 | 104,906.41 | 0 |
| May 15 2024 | 105,764.16 | 857.26 | 0.82% | 105,045.50 | 105,876.70 | 105,045.50 | 0 |
| May 14 2024 | 104,906.90 | -144.59 | -0.14% | 105,088.16 | 105,088.16 | 104,452.56 | 0 |
| May 13 2024 | 105,051.49 | -171.69 | -0.16% | 105,220.73 | 105,352.48 | 104,854.39 | 0 |
| May 10 2024 | 105,223.18 | 483.42 | 0.46% | 104,827.93 | 105,628.00 | 104,827.93 | 0 |
| May 09 2024 | 104,739.76 | 1,055.01 | 1.02% | 103,700.21 | 104,805.75 | 103,654.69 | 0 |
| May 08 2024 | 103,684.75 | 382.99 | 0.37% | 103,479.71 | 103,928.08 | 103,288.78 | 0 |
| May 07 2024 | 103,301.76 | 1,428.40 | 1.40% | 102,048.17 | 103,371.01 | 102,048.17 | 0 |
| May 06 2024 | 101,873.36 | 973.11 | 0.96% | 100,943.63 | 102,005.82 | 100,943.63 | 0 |
| May 03 2024 | 100,900.25 | 589.07 | 0.59% | 100,573.52 | 101,470.22 | 100,378.16 | 0 |
| May 02 2024 | 100,311.18 | -199.95 | -0.20% | 100,529.20 | 100,784.31 | 100,209.41 | 0 |
| Apr 30 2024 | 100,511.13 | -1,043.35 | -1.03% | 101,616.40 | 101,748.38 | 100,451.66 | 0 |
| Apr 29 2024 | 101,554.48 | -239.29 | -0.24% | 102,000.42 | 102,206.29 | 101,481.70 | 0 |
| Apr 26 2024 | 101,793.77 | 1,366.12 | 1.36% | 100,559.53 | 102,006.03 | 100,559.53 | 0 |
| Apr 25 2024 | 100,427.65 | -960.80 | -0.95% | 101,367.25 | 101,367.25 | 99,758.35 | 0 |
| Apr 24 2024 | 101,388.45 | -274.40 | -0.27% | 101,726.37 | 102,152.71 | 101,230.02 | 0 |
| Apr 23 2024 | 101,662.85 | 1,551.79 | 1.55% | 100,274.06 | 101,696.25 | 100,274.06 | 0 |
| Apr 22 2024 | 100,111.06 | 691.88 | 0.70% | 99,584.04 | 100,271.80 | 99,558.51 | 0 |
| Apr 19 2024 | 99,419.18 | -560.72 | -0.56% | 99,802.51 | 99,802.51 | 98,803.92 | 0 |
| Apr 18 2024 | 99,979.90 | 377.64 | 0.38% | 99,825.73 | 100,124.91 | 99,307.59 | 0 |
| Apr 17 2024 | 99,602.26 | 21.23 | 0.02% | 99,477.13 | 100,368.52 | 99,414.53 | 0 |
| Apr 16 2024 | 99,581.03 | -1,459.26 | -1.44% | 100,936.34 | 100,936.34 | 99,295.11 | 0 |
| Apr 15 2024 | 101,040.29 | 539.55 | 0.54% | 100,591.70 | 101,964.26 | 100,591.70 | 0 |
| Apr 12 2024 | 100,500.74 | -135.43 | -0.13% | 100,987.98 | 101,799.18 | 100,118.25 | 0 |
| Apr 11 2024 | 100,636.17 | -800.50 | -0.79% | 101,368.65 | 101,458.75 | 100,138.35 | 0 |
| Apr 10 2024 | 101,436.67 | 115.53 | 0.11% | 101,601.98 | 102,228.78 | 100,762.57 | 0 |
| Apr 09 2024 | 101,321.14 | -1,358.02 | -1.32% | 102,630.25 | 102,630.25 | 101,220.73 | 0 |
| Apr 08 2024 | 102,679.16 | 806.72 | 0.79% | 101,896.36 | 102,717.42 | 101,896.36 | 0 |
| Apr 05 2024 | 101,872.44 | -1,278.44 | -1.24% | 102,866.47 | 102,866.47 | 101,385.84 | 0 |
| Apr 04 2024 | 103,150.88 | 198.50 | 0.19% | 102,908.05 | 103,285.54 | 102,808.27 | 0 |
| Apr 03 2024 | 102,952.38 | 474.14 | 0.46% | 102,593.43 | 102,996.51 | 102,538.51 | 0 |
| Apr 02 2024 | 102,478.24 | -1,173.53 | -1.13% | 103,661.33 | 104,058.34 | 102,440.24 | 0 |
| Mar 28 2024 | 103,651.77 | 86.35 | 0.08% | 103,627.53 | 103,771.36 | 103,524.50 | 0 |
| Mar 27 2024 | 103,565.42 | 519.82 | 0.50% | 103,066.65 | 103,751.24 | 103,064.82 | 0 |
| Mar 26 2024 | 103,045.60 | 689.65 | 0.67% | 102,398.26 | 103,197.94 | 102,336.31 | 0 |
| Mar 25 2024 | 102,355.95 | 310.34 | 0.30% | 102,066.20 | 102,490.48 | 101,883.01 | 0 |
| Mar 22 2024 | 102,045.61 | 149.58 | 0.15% | 101,714.19 | 102,157.86 | 101,686.03 | 0 |
| Mar 21 2024 | 101,896.03 | 919.92 | 0.91% | 101,149.37 | 101,896.03 | 101,149.37 | 0 |
| Mar 20 2024 | 100,976.11 | 154.91 | 0.15% | 100,852.86 | 101,136.28 | 100,642.93 | 0 |
| Mar 19 2024 | 100,821.20 | 307.21 | 0.31% | 100,535.04 | 100,879.58 | 100,413.96 | 0 |
| Mar 18 2024 | 100,513.99 | -22.23 | -0.02% | 100,538.75 | 100,977.70 | 100,348.90 | 0 |
| Mar 15 2024 | 100,536.22 | -30.21 | -0.03% | 100,566.43 | 101,101.68 | 100,485.21 | 0 |
| Mar 14 2024 | 100,566.43 | -108.42 | -0.11% | 100,674.85 | 101,108.52 | 100,338.46 | 0 |
| Mar 13 2024 | 100,674.85 | -20.92 | -0.02% | 100,695.77 | 100,893.53 | 100,553.33 | 0 |
