Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 6.02 | -0.01 | -0.17% | 6.03 | 6.05 | 6.02 | 11,737 |
| May 24 2024 | 6.03 | 0.01 | 0.17% | 6.03 | 6.06 | 6.03 | 16,233 |
| May 23 2024 | 6.02 | -0.02 | -0.33% | 6.02 | 6.06 | 6.02 | 14,531 |
| May 22 2024 | 6.04 | 0.00 | 0.00% | 6.02 | 6.05 | 6.02 | 53,401 |
| May 21 2024 | 6.04 | 0.01 | 0.17% | 6.02 | 6.05 | 6.02 | 11,715 |
| May 20 2024 | 6.03 | 0.01 | 0.17% | 6.04 | 6.06 | 6.03 | 11,225 |
| May 17 2024 | 6.02 | -0.04 | -0.66% | 6.04 | 6.05 | 6.02 | 17,373 |
| May 16 2024 | 6.06 | 0.02 | 0.33% | 6.02 | 6.06 | 6.02 | 5,926 |
| May 15 2024 | 6.04 | -0.02 | -0.33% | 6.08 | 6.08 | 6.02 | 13,784 |
| May 14 2024 | 6.06 | 0.02 | 0.33% | 6.04 | 6.08 | 6.0201 | 16,291 |
| May 13 2024 | 6.04 | 0.01 | 0.17% | 6.03 | 6.06 | 6.0212 | 9,489 |
| May 10 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.04 | 6.02 | 10,202 |
| May 09 2024 | 6.03 | -0.04 | -0.66% | 6.05 | 6.08 | 6.02 | 14,284 |
| May 08 2024 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 6.02 | 6,214 |
| May 07 2024 | 6.05 | 0.03 | 0.50% | 6.02 | 6.06 | 6.02 | 17,662 |
| May 06 2024 | 6.02 | -0.03 | -0.50% | 6.05 | 6.07 | 6.02 | 11,829 |
| May 03 2024 | 6.05 | 0.03 | 0.50% | 6.00 | 6.07 | 6.00 | 6,803 |
| May 02 2024 | 6.02 | -0.01 | -0.17% | 6.08 | 6.08 | 6.015 | 12,375 |
| May 01 2024 | 6.03 | -0.02 | -0.33% | 6.03 | 6.07 | 6.02 | 7,085 |
| Apr 30 2024 | 6.05 | -0.02 | -0.33% | 6.04 | 6.10 | 6.04 | 9,564 |
| Apr 29 2024 | 6.07 | 0.02 | 0.33% | 6.09 | 6.11 | 6.06 | 20,274 |
| Apr 26 2024 | 6.05 | 0.00 | 0.00% | 6.09 | 6.15 | 6.05 | 24,395 |
| 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 |
