DMAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.63	10.63	10.62	10.63	10.63	-	404
Jun 18, 2026	10.63	10.63	10.62	10.63	10.63	0.09%	14,773
Jun 17, 2026	10.63	10.63	10.62	10.62	10.62	-	1,161
Jun 16, 2026	10.62	10.62	10.62	10.62	10.62	-	432
Jun 15, 2026	10.62	10.62	10.61	10.62	10.62	0.05%	6,180
Jun 12, 2026	10.62	10.62	10.62	10.62	10.62	0.05%	524
Jun 11, 2026	10.61	10.62	10.61	10.61	10.61	0.05%	15,598
Jun 10, 2026	10.62	10.62	10.61	10.61	10.61	0.05%	20,221
Jun 9, 2026	10.62	10.62	10.60	10.60	10.60	-0.19%	30,584
Jun 8, 2026	10.60	10.62	10.60	10.62	10.62	0.09%	18,451
Jun 5, 2026	10.61	10.62	10.61	10.61	10.61	-	73,121
Jun 4, 2026	10.61	10.61	10.61	10.61	10.61	-	7,407
Jun 3, 2026	10.61	10.61	10.61	10.61	10.61	0.09%	1,313
Jun 2, 2026	10.59	10.61	10.59	10.60	10.60	-	648
Jun 1, 2026	10.60	10.61	10.59	10.60	10.60	-0.09%	240,459
May 29, 2026	10.61	10.61	10.61	10.61	10.61	0.09%	245
May 28, 2026	10.60	10.60	10.59	10.60	10.60	-	2,114
May 27, 2026	10.61	10.61	10.60	10.60	10.60	-0.09%	390
May 26, 2026	10.61	10.61	10.59	10.61	10.61	0.09%	7,241
May 22, 2026	10.60	10.61	10.59	10.60	10.60	-	506,100
May 21, 2026	10.60	10.60	10.60	10.60	10.60	0.09%	1,057
May 20, 2026	10.60	10.60	10.59	10.59	10.59	0.09%	7,540
May 19, 2026	10.58	10.60	10.58	10.58	10.58	-0.19%	2,801
May 18, 2026	10.60	10.60	10.60	10.60	10.60	0.14%	105
May 15, 2026	10.59	10.59	10.59	10.59	10.59	-0.05%	211
May 14, 2026	10.59	10.59	10.59	10.59	10.59	-0.09%	102
May 13, 2026	10.60	10.60	10.60	10.60	10.60	-	107
May 12, 2026	10.60	10.60	10.60	10.60	10.60	-	450
May 11, 2026	10.60	10.60	10.60	10.60	10.60	-	177
May 8, 2026	10.57	10.60	10.57	10.60	10.60	-	46,310
May 7, 2026	10.57	10.60	10.57	10.60	10.60	-	20,602
May 6, 2026	10.60	10.60	10.57	10.60	10.60	0.19%	14,143
May 5, 2026	10.56	10.60	10.56	10.58	10.58	0.09%	1,666
May 4, 2026	10.57	10.57	10.57	10.57	10.57	-	194
May 1, 2026	10.53	10.57	10.53	10.57	10.57	0.38%	569
Apr 30, 2026	10.56	10.56	10.53	10.53	10.53	-0.28%	3,120
Apr 29, 2026	10.56	10.57	10.55	10.56	10.56	-	10,935
Apr 28, 2026	10.57	10.57	10.56	10.56	10.56	-0.05%	637
Apr 27, 2026	10.56	10.57	10.56	10.57	10.57	0.19%	1,874
Apr 24, 2026	10.55	10.56	10.55	10.55	10.55	0.05%	1,350
Apr 23, 2026	10.54	10.55	10.54	10.54	10.54	-	69,617
Apr 22, 2026	10.55	10.55	10.53	10.54	10.54	-	351,854
Apr 21, 2026	10.52	10.55	10.52	10.54	10.54	0.09%	633,529
Apr 20, 2026	10.53	10.54	10.53	10.53	10.53	-	328,099
Apr 17, 2026	10.54	10.54	10.53	10.53	10.53	-0.09%	271,906
Apr 16, 2026	10.55	10.55	10.54	10.54	10.54	-	250,345
Apr 15, 2026	10.54	10.55	10.53	10.54	10.54	0.24%	2,912,713
Apr 8, 2026	10.51	10.52	10.51	10.52	10.52	0.05%	425,092
Apr 7, 2026	10.51	10.51	10.51	10.51	10.51	-	46,821
Apr 6, 2026	10.51	10.51	10.51	10.51	10.51	-	314,427