ETF Series Solutions (DIP) Historical Stock Data

27.23 ↑0.04 (0.14%)

As of January 30, 2024, 1:14pm EST.

Historical Data

In the past 30 trading days, DIP is down -0.01% a day on average. There have been 24 days where ETF Series Solutions closed green and 6 days where DIP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	27.91	28.15	↑$0.24 (0.85%)	27.91	28.15	393
2024-03-19	27.76	27.76	↑$0.00 (0.00%)	27.76	27.76	12
2024-03-18	27.65	27.57	↓$0.08 (-0.27%)	27.57	27.65	543
2024-03-15	27.55	27.57	↑$0.02 (0.07%)	27.54	27.57	757
2024-03-14	27.55	27.55	↑$0.00 (0.00%)	27.55	27.55	298
2024-03-13	27.69	27.69	↑$0.00 (0.00%)	27.69	27.69	139
2024-03-12	27.61	27.61	↑$0.00 (0.00%)	27.61	27.61	108
2024-03-11	27.48	27.52	↑$0.04 (0.13%)	27.48	27.52	482
2024-03-08	27.38	27.38	↑$0.00 (0.00%)	27.38	27.38	54