DMAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.51	10.51	10.49	10.51	10.51	0.10%	40,512
Apr 1, 2026	10.50	10.50	10.50	10.50	10.50	0.19%	175
Mar 30, 2026	10.49	10.49	10.48	10.48	10.48	-0.29%	7,502
Mar 26, 2026	10.50	10.52	10.50	10.51	10.51	0.10%	9,413
Mar 24, 2026	10.50	10.50	10.50	10.50	10.50	0.19%	528
Mar 23, 2026	10.50	10.50	10.48	10.48	10.48	-0.38%	1,439
Mar 20, 2026	10.50	10.52	10.50	10.52	10.52	0.48%	12,014
Mar 18, 2026	10.48	10.48	10.47	10.47	10.47	-0.38%	7,599
Mar 17, 2026	10.48	10.51	10.47	10.51	10.51	0.19%	92,394
Mar 16, 2026	10.48	10.49	10.47	10.49	10.49	0.19%	398,441
Mar 13, 2026	10.47	10.48	10.47	10.47	10.47	-	5,093
Mar 10, 2026	10.47	10.48	10.47	10.47	10.47	-	90,418
Mar 9, 2026	10.47	10.49	10.45	10.47	10.47	-	64,887
Mar 6, 2026	10.46	10.48	10.40	10.47	10.47	-0.19%	1,411,259
Mar 5, 2026	10.47	10.49	10.47	10.49	10.49	0.19%	844
Mar 4, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	36,246
Mar 2, 2026	10.46	10.46	10.46	10.46	10.46	-	200,895
Feb 27, 2026	10.46	10.46	10.46	10.46	10.46	-0.19%	206
Feb 26, 2026	10.45	10.48	10.45	10.48	10.48	0.10%	300,309
Feb 25, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	130
Feb 24, 2026	10.47	10.47	10.46	10.46	10.46	-	14,963
Feb 23, 2026	10.45	10.46	10.45	10.46	10.46	0.10%	206,647
Feb 20, 2026	10.44	10.45	10.44	10.45	10.45	0.19%	253
Feb 18, 2026	10.43	10.43	10.43	10.43	10.43	-0.19%	115
Feb 17, 2026	10.45	10.45	10.45	10.45	10.45	0.10%	200,028
Feb 13, 2026	10.44	10.44	10.44	10.44	10.44	0.05%	1,145
Feb 12, 2026	10.44	10.45	10.44	10.44	10.44	-0.05%	157,000
Feb 11, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	250,018
Feb 10, 2026	10.45	10.45	10.43	10.43	10.43	-0.19%	2,806
Feb 9, 2026	10.43	10.45	10.43	10.45	10.45	0.10%	1,042
Feb 6, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	275
Feb 5, 2026	10.45	10.45	10.43	10.43	10.43	0.10%	2,486
Feb 4, 2026	10.42	10.45	10.42	10.42	10.42	-	4,048
Feb 3, 2026	10.42	10.42	10.42	10.42	10.42	-0.19%	1,543
Feb 2, 2026	10.45	10.45	10.42	10.44	10.44	0.10%	567,078
Jan 30, 2026	10.45	10.45	10.43	10.43	10.43	-0.10%	7,087
Jan 29, 2026	10.44	10.44	10.41	10.44	10.44	0.29%	34,212
Jan 28, 2026	10.42	10.42	10.41	10.41	10.41	-	11,012
Jan 27, 2026	10.42	10.42	10.41	10.41	10.41	-0.29%	2,224
Jan 26, 2026	10.45	10.45	10.41	10.44	10.44	0.29%	17,771
Jan 23, 2026	10.45	10.45	10.41	10.41	10.41	-0.29%	30,948
Jan 22, 2026	10.44	10.45	10.44	10.44	10.44	0.10%	9,934
Jan 21, 2026	10.42	10.44	10.42	10.43	10.43	0.10%	42,886
Jan 20, 2026	10.41	10.42	10.41	10.42	10.42	0.10%	1,570
Jan 16, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	333
Jan 15, 2026	10.40	10.41	10.40	10.40	10.40	0.05%	32,312
Jan 14, 2026	10.41	10.41	10.40	10.40	10.40	-0.05%	2,077
Jan 13, 2026	10.40	10.40	10.40	10.40	10.40	0.19%	4,573
Jan 9, 2026	10.37	10.38	10.37	10.38	10.38	-	2,053
Jan 8, 2026	10.38	10.38	10.38	10.38	10.38	-	27,082