Register for streaming realtime charts, analysis tools, and prices.
DOTZ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.75 | 0.46 | 5.55% | 8.29 | 8.80 | 8.29 | 13,200 |
| May 16 2024 | 8.29 | -0.38 | -4.38% | 8.70 | 8.84 | 8.22 | 10,100 |
| May 15 2024 | 8.67 | 0.07 | 0.81% | 8.50 | 8.82 | 8.50 | 11,100 |
| May 14 2024 | 8.60 | 0.40 | 4.88% | 8.21 | 8.87 | 8.10 | 13,900 |
| May 13 2024 | 8.20 | 0.10 | 1.23% | 8.05 | 8.38 | 8.05 | 7,700 |
| May 10 2024 | 8.10 | -0.56 | -6.47% | 8.60 | 8.79 | 8.02 | 18,400 |
| May 09 2024 | 8.66 | -0.13 | -1.48% | 8.69 | 8.83 | 8.35 | 10,800 |
| May 08 2024 | 8.79 | -0.04 | -0.45% | 8.90 | 8.90 | 8.38 | 10,200 |
| May 07 2024 | 8.83 | -0.04 | -0.45% | 8.56 | 8.98 | 8.56 | 9,200 |
| May 06 2024 | 8.87 | 0.27 | 3.14% | 8.49 | 9.09 | 8.39 | 16,100 |
| May 03 2024 | 8.60 | -0.15 | -1.71% | 9.11 | 9.11 | 8.53 | 12,200 |
| May 02 2024 | 8.75 | 1.23 | 16.36% | 7.53 | 8.75 | 7.20 | 53,000 |
| Apr 30 2024 | 7.52 | -0.08 | -1.05% | 7.12 | 8.03 | 6.96 | 37,700 |
| Apr 29 2024 | 7.60 | 0.09 | 1.20% | 7.28 | 7.65 | 6.80 | 23,900 |
| Apr 26 2024 | 7.51 | 1.17 | 18.45% | 6.57 | 8.00 | 6.57 | 76,700 |
| Apr 25 2024 | 6.34 | 0.91 | 16.76% | 5.37 | 6.39 | 5.37 | 53,600 |
| Apr 24 2024 | 5.43 | -0.07 | -1.27% | 5.55 | 5.69 | 5.43 | 23,400 |
| Apr 23 2024 | 5.50 | -0.04 | -0.72% | 5.51 | 5.74 | 5.45 | 12,000 |
| Apr 22 2024 | 5.54 | 0.09 | 1.65% | 5.60 | 5.98 | 5.33 | 24,300 |
| Apr 19 2024 | 5.45 | -0.13 | -2.33% | 5.47 | 5.68 | 5.45 | 17,400 |
| Apr 18 2024 | 5.58 | 0.32 | 6.08% | 5.26 | 5.58 | 5.23 | 20,500 |
| Apr 17 2024 | 5.26 | -0.11 | -2.05% | 5.47 | 5.76 | 5.25 | 20,400 |
| Apr 16 2024 | 5.37 | 0.14 | 2.68% | 5.35 | 5.57 | 5.25 | 23,600 |
| Apr 15 2024 | 5.23 | -0.42 | -7.43% | 5.65 | 5.65 | 5.22 | 9,100 |
| Apr 12 2024 | 5.65 | -0.12 | -2.08% | 5.96 | 6.05 | 5.39 | 31,600 |
| Apr 11 2024 | 5.77 | 0.25 | 4.53% | 5.53 | 6.02 | 5.23 | 21,200 |
| Apr 10 2024 | 5.52 | 0.34 | 6.56% | 5.18 | 5.54 | 4.93 | 24,700 |
| Apr 09 2024 | 5.18 | 0.42 | 8.82% | 4.76 | 5.21 | 4.76 | 39,300 |
| Apr 08 2024 | 4.76 | -0.06 | -1.24% | 4.82 | 4.88 | 4.76 | 8,600 |
| Apr 05 2024 | 4.82 | -0.30 | -5.86% | 5.16 | 5.16 | 4.80 | 28,400 |
| Apr 04 2024 | 5.12 | -0.26 | -4.83% | 5.25 | 5.27 | 5.11 | 17,200 |
| Apr 03 2024 | 5.38 | -0.07 | -1.28% | 5.49 | 5.49 | 5.27 | 12,400 |
| Apr 02 2024 | 5.45 | -0.06 | -1.09% | 5.52 | 5.59 | 5.39 | 8,800 |
| Apr 01 2024 | 5.51 | -0.37 | -6.29% | 5.88 | 5.95 | 5.51 | 15,400 |
| Mar 28 2024 | 5.88 | -0.07 | -1.18% | 5.91 | 5.99 | 5.85 | 20,200 |
| Mar 27 2024 | 5.95 | -0.03 | -0.50% | 5.83 | 5.95 | 5.83 | 7,300 |
| Mar 26 2024 | 5.98 | -0.02 | -0.33% | 6.09 | 6.09 | 5.82 | 28,000 |
| Mar 25 2024 | 6.00 | -0.06 | -0.99% | 6.07 | 6.11 | 6.00 | 5,800 |
| Mar 22 2024 | 6.06 | 0.05 | 0.83% | 6.00 | 6.08 | 6.00 | 6,300 |
| Mar 21 2024 | 6.01 | -0.01 | -0.17% | 6.02 | 6.10 | 6.01 | 5,800 |
| Mar 20 2024 | 6.02 | 0.00 | 0.00% | 6.08 | 6.15 | 6.00 | 6,900 |
| Mar 19 2024 | 6.02 | -0.13 | -2.11% | 6.25 | 6.25 | 6.02 | 22,700 |
| Mar 18 2024 | 6.15 | -0.10 | -1.60% | 6.43 | 6.53 | 6.14 | 15,300 |
| Mar 15 2024 | 6.25 | -0.19 | -2.95% | 6.48 | 6.75 | 6.24 | 15,800 |
| Mar 14 2024 | 6.44 | 0.12 | 1.90% | 6.33 | 6.65 | 6.33 | 22,300 |
| Mar 13 2024 | 6.32 | 0.00 | 0.00% | 6.27 | 6.56 | 6.27 | 10,500 |
| Mar 12 2024 | 6.32 | -0.20 | -3.07% | 6.68 | 6.77 | 6.31 | 35,700 |
| Mar 11 2024 | 6.52 | -0.16 | -2.40% | 6.69 | 6.90 | 6.36 | 19,500 |
| Mar 08 2024 | 6.68 | 0.05 | 0.75% | 6.62 | 6.93 | 6.48 | 17,200 |
| Mar 07 2024 | 6.63 | -0.09 | -1.34% | 6.79 | 6.98 | 6.59 | 11,800 |
| Mar 06 2024 | 6.72 | -0.22 | -3.17% | 6.75 | 6.99 | 6.72 | 13,000 |
| Mar 05 2024 | 6.94 | 0.32 | 4.83% | 6.67 | 7.05 | 6.62 | 20,800 |
| Mar 04 2024 | 6.62 | -0.24 | -3.50% | 6.90 | 7.28 | 6.62 | 14,400 |
| Mar 01 2024 | 6.86 | 0.11 | 1.63% | 6.82 | 7.09 | 6.81 | 8,000 |
| Feb 29 2024 | 6.75 | -0.22 | -3.16% | 6.91 | 7.29 | 6.75 | 10,200 |
| Feb 28 2024 | 6.97 | -0.13 | -1.83% | 7.09 | 7.27 | 6.97 | 10,900 |
| Feb 27 2024 | 7.10 | -0.14 | -1.93% | 7.23 | 7.35 | 7.07 | 11,300 |
| Feb 26 2024 | 7.24 | -0.12 | -1.63% | 7.39 | 7.39 | 7.08 | 13,000 |
| Feb 23 2024 | 7.36 | 0.08 | 1.10% | 7.28 | 7.39 | 7.07 | 17,500 |
| Feb 22 2024 | 7.28 | 0.05 | 0.69% | 7.25 | 7.28 | 7.08 | 7,700 |
| Feb 21 2024 | 7.23 | 0.08 | 1.12% | 7.27 | 7.37 | 7.16 | 8,500 |
| Feb 20 2024 | 7.15 | -0.04 | -0.56% | 7.19 | 7.42 | 7.06 | 12,600 |
| Feb 19 2024 | 7.19 | -0.19 | -2.57% | 7.41 | 7.41 | 7.12 | 9,000 |
