ETF Series Solutions (DIP) Historical Stock Data
26.21 ↓2.33 (-8.18%)
As of January 30, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, DIP is down -0.03% a day on average. There have been 23 days where ETF Series Solutions closed green and 7 days where DIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 28.54 | 28.54 | ↑$0.00 (0.01%) | 28.54 | 28.54 | 210 |
| 2024-05-01 | 28.34 | 28.32 | ↓$0.02 (-0.08%) | 28.26 | 28.34 | 451 |
| 2024-04-30 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.60 | 28.60 | 211 |
| 2024-04-29 | 28.71 | 28.82 | ↑$0.11 (0.40%) | 28.71 | 28.82 | 253 |
| 2024-04-26 | 28.48 | 28.46 | ↓$0.02 (-0.06%) | 28.46 | 28.48 | 211 |
| 2024-04-25 | 28.23 | 28.23 | ↑$0.00 (0.00%) | 28.23 | 28.23 | 32 |
| 2024-04-24 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.16 | 28.16 | 4 |
| 2024-04-23 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 82 |
| 2024-04-22 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 38 |
| 2024-04-19 | 27.31 | 27.23 | ↓$0.08 (-0.30%) | 27.23 | 27.31 | 309 |
| 2024-04-18 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 28 |
| 2024-04-17 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 1 |
| 2024-04-16 | 27.13 | 27.13 | ↑$0.00 (0.00%) | 27.13 | 27.13 | 48 |
| 2024-04-15 | 27.43 | 27.26 | ↓$0.17 (-0.61%) | 27.26 | 27.43 | 117 |
| 2024-04-12 | 27.39 | 27.39 | ↑$0.00 (0.00%) | 27.39 | 27.39 | 6 |
| 2024-04-11 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 25 |
| 2024-04-10 | 28.02 | 28.02 | ↑$0.00 (0.00%) | 28.02 | 28.02 | 51 |
| 2024-04-09 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.19 | 28.19 | 18 |
| 2024-04-08 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.10 | 28.10 | 20 |
| 2024-04-05 | 27.97 | 28.09 | ↑$0.12 (0.41%) | 27.97 | 28.09 | 204 |
| 2024-04-04 | 27.97 | 27.97 | ↑$0.00 (0.00%) | 27.97 | 27.97 | 215 |
| 2024-04-03 | 28.34 | 28.26 | ↓$0.08 (-0.28%) | 28.26 | 28.34 | 121 |
| 2024-04-02 | 28.39 | 28.29 | ↓$0.10 (-0.37%) | 28.27 | 28.39 | 303 |
| 2024-04-01 | 28.63 | 28.57 | ↓$0.06 (-0.22%) | 28.57 | 28.63 | 560 |
| 2024-03-28 | 28.70 | 28.76 | ↑$0.06 (0.20%) | 28.70 | 28.76 | 447 |
| 2024-03-27 | 28.61 | 28.61 | ↑$0.00 (0.00%) | 28.61 | 28.61 | 13 |
| 2024-03-26 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 54 |
| 2024-03-25 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 28.22 | 28.22 | 306 |
| 2024-03-22 | 28.34 | 28.34 | ↑$0.00 (0.00%) | 28.34 | 28.34 | 53 |
| 2024-03-21 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 191 |
Create an account or log in to view more rows.
$DIP up we go
$DIP good times
$DIP News Plz.....
$DIP tomorrow will be an explosion day
I believe it!
$DIP is the dump over
$DIP pump up the volume
$DIP Monday will be very interesting.
$DIP I gave in! Bought more 100 shares
$DIP looks good
$DIP all in