DMAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.42	10.42	10.41	10.41	-	-	11,009
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
Jan 7, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	1,138
Jan 6, 2026	10.38	10.38	10.37	10.37	10.37	-	1,110
Jan 5, 2026	10.39	10.39	10.37	10.37	10.37	-0.10%	2,540
Jan 2, 2026	10.38	10.38	10.38	10.38	10.38	0.06%	1,034
Dec 30, 2025	10.37	10.37	10.36	10.37	10.37	0.04%	8,504
Dec 24, 2025	10.37	10.37	10.37	10.37	10.37	0.10%	1,118
Dec 23, 2025	10.37	10.37	10.36	10.36	10.36	-	3,297
Dec 22, 2025	10.36	10.36	10.36	10.36	10.36	-0.02%	56,497
Dec 19, 2025	10.36	10.36	10.36	10.36	10.36	0.02%	489
Dec 17, 2025	10.35	10.37	10.35	10.36	10.36	-	18,293
Dec 16, 2025	10.36	10.36	10.36	10.36	10.36	-	101
Dec 15, 2025	10.36	10.36	10.36	10.36	10.36	0.08%	1,227
Dec 12, 2025	10.35	10.35	10.35	10.35	10.35	-0.08%	2,825
Dec 10, 2025	10.36	10.36	10.36	10.36	10.36	-	1,086
Dec 9, 2025	10.35	10.36	10.35	10.36	10.36	0.10%	50,502
Dec 8, 2025	10.35	10.36	10.35	10.35	10.35	0.10%	5,002
Dec 5, 2025	10.33	10.34	10.33	10.34	10.34	0.10%	14,804
Dec 4, 2025	10.37	10.37	10.33	10.33	10.33	-	1,107
Dec 3, 2025	10.33	10.34	10.33	10.33	10.33	-	19,211
Dec 2, 2025	10.33	10.33	10.33	10.33	10.33	-0.19%	209
Dec 1, 2025	10.34	10.36	10.34	10.35	10.35	0.19%	47,645
Nov 28, 2025	10.33	10.33	10.33	10.33	10.33	-	670
Nov 26, 2025	10.34	10.34	10.33	10.33	10.33	-	13,533
Nov 25, 2025	10.33	10.33	10.33	10.33	10.33	-0.10%	121
Nov 24, 2025	10.34	10.34	10.34	10.34	10.34	-0.10%	216
Nov 21, 2025	10.32	10.35	10.32	10.35	10.35	0.29%	25,407
Nov 20, 2025	10.33	10.33	10.32	10.32	10.32	-0.10%	302
Nov 19, 2025	10.33	10.33	10.33	10.33	10.33	0.05%	4,476
Nov 18, 2025	10.33	10.33	10.33	10.33	10.33	-	5,875
Nov 17, 2025	10.33	10.33	10.33	10.33	10.33	-0.02%	2,282
Nov 14, 2025	10.33	10.33	10.33	10.33	10.33	0.07%	1,020
Nov 13, 2025	10.32	10.32	10.31	10.32	10.32	-	1,759
Nov 12, 2025	10.32	10.32	10.32	10.32	10.32	-0.07%	1,073
Nov 11, 2025	10.33	10.33	10.33	10.33	10.33	0.07%	249
Nov 10, 2025	10.31	10.32	10.31	10.32	10.32	0.07%	356
Nov 6, 2025	10.31	10.31	10.31	10.31	10.31	-0.07%	2,223
Nov 5, 2025	10.33	10.33	10.30	10.32	10.32	-0.05%	104,047