DMAA(DMAA)
DMAA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $10.70 | $10.72 | $10.69 | $10.71 | 3,469 |
| 8/7/2026 | $10.69 | $10.71 | $10.69 | $10.71 | 1,111 |
| 8/6/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 8/5/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 8/4/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 8/3/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 7/31/2026 | $10.70 | $10.72 | $10.70 | $10.71 | 8,532 |
| 7/30/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 5 |
| 7/29/2026 | $10.71 | $10.71 | $10.70 | $10.71 | 9,547 |
| 7/28/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 10,023 |
| 7/27/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 7/24/2026 | $10.72 | $10.72 | $10.70 | $10.70 | 537 |
| 7/23/2026 | $10.67 | $10.70 | $10.66 | $10.69 | 73,409 |
| 7/22/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 79 |
| 7/21/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 7/20/2026 | $10.68 | $10.70 | $10.68 | $10.70 | 5,422 |
| 7/17/2026 | $10.65 | $10.68 | $10.65 | $10.67 | 813 |
| 7/16/2026 | $10.67 | $10.67 | $10.64 | $10.65 | 138,800 |
| 7/15/2026 | $10.65 | $10.68 | $10.65 | $10.68 | 464 |
| 7/14/2026 | $10.67 | $10.69 | $10.65 | $10.67 | 48,819 |
| 7/13/2026 | $10.66 | $10.68 | $10.66 | $10.68 | 4,500 |
| 7/10/2026 | $10.65 | $10.66 | $10.65 | $10.66 | 4,600 |
| 7/9/2026 | $10.66 | $10.66 | $10.64 | $10.66 | 34,000 |
| 7/8/2026 | $10.65 | $10.66 | $10.65 | $10.66 | 225,422 |
| 7/7/2026 | $10.66 | $10.66 | $10.65 | $10.66 | 200,303 |
| 7/6/2026 | $10.65 | $10.66 | $10.63 | $10.66 | 7,640 |
| 7/2/2026 | $10.65 | $10.65 | $10.65 | $10.65 | 300 |
| 7/1/2026 | $10.63 | $10.64 | $10.63 | $10.64 | 100,200 |
| 6/30/2026 | $10.63 | $10.65 | $10.63 | $10.65 | 10,700 |
| 6/29/2026 | $10.63 | $10.65 | $10.63 | $10.63 | 28,522 |
| 6/26/2026 | $10.64 | $10.64 | $10.63 | $10.64 | 92,417 |
| 6/25/2026 | $10.63 | $10.64 | $10.62 | $10.64 | 200,523 |
| 6/24/2026 | $10.64 | $10.64 | $10.64 | $10.64 | 413 |
| 6/23/2026 | $10.63 | $10.64 | $10.62 | $10.64 | 15,608 |
| 6/22/2026 | $10.63 | $10.63 | $10.62 | $10.63 | 404 |
| 6/18/2026 | $10.63 | $10.63 | $10.62 | $10.63 | 14,800 |
| 6/17/2026 | $10.63 | $10.63 | $10.62 | $10.62 | 1,200 |
| 6/16/2026 | $10.62 | $10.62 | $10.62 | $10.62 | 432 |
| 6/15/2026 | $10.62 | $10.62 | $10.61 | $10.62 | 6,200 |
| 6/12/2026 | $10.62 | $10.62 | $10.62 | $10.62 | 524 |
| 6/11/2026 | $10.61 | $10.62 | $10.61 | $10.61 | 15,600 |
| 6/10/2026 | $10.62 | $10.62 | $10.61 | $10.61 | 20,221 |
| 6/9/2026 | $10.62 | $10.62 | $10.60 | $10.60 | 30,600 |
| 6/8/2026 | $10.60 | $10.62 | $10.60 | $10.62 | 18,500 |
| 6/5/2026 | $10.61 | $10.62 | $10.61 | $10.61 | 73,121 |
| 6/4/2026 | $10.61 | $10.61 | $10.61 | $10.61 | 7,407 |
| 6/3/2026 | $10.61 | $10.61 | $10.61 | $10.61 | 1,313 |
| 6/2/2026 | $10.59 | $10.61 | $10.59 | $10.60 | 648 |
| 6/1/2026 | $10.60 | $10.61 | $10.59 | $10.60 | 240,500 |
| 5/29/2026 | $10.61 | $10.61 | $10.61 | $10.61 | 245 |
| 5/28/2026 | $10.60 | $10.60 | $10.59 | $10.60 | 2,114 |
| 5/27/2026 | $10.61 | $10.61 | $10.60 | $10.60 | 400 |
| 5/26/2026 | $10.61 | $10.61 | $10.59 | $10.61 | 7,241 |
| 5/22/2026 | $10.60 | $10.61 | $10.59 | $10.60 | 506,100 |
| 5/21/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 1,100 |
| 5/20/2026 | $10.60 | $10.60 | $10.59 | $10.59 | 7,540 |
| 5/19/2026 | $10.58 | $10.60 | $10.58 | $10.58 | 2,801 |
| 5/18/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 105 |
| 5/15/2026 | $10.59 | $10.59 | $10.59 | $10.59 | 211 |
| 5/14/2026 | $10.59 | $10.59 | $10.59 | $10.59 | 102 |
| 5/13/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 107 |