|
|
Closing price on 4/3/2025
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.03 |
| Volume |
178,800 |
| Split-adjusted Price |
5.03 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.37 / -6.85%
|
5.30
|
5.30
|
5.03
|
5.03
|
5.06
|
5.03
|
178,800
|
|
|
4/2/2025
|
+0.35 / +6.93%
|
5.05
|
5.40
|
5.01
|
5.40
|
5.22
|
5.40
|
65,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
5.05
|
5.06
|
5.00
|
5.05
|
5.02
|
5.05
|
42,700
|
|
|
3/31/2025
|
-0.15 / -2.88%
|
4.95
|
5.18
|
4.95
|
5.05
|
5.00
|
5.05
|
49,500
|
|
|
3/28/2025
|
+0.13 / +2.56%
|
5.07
|
5.28
|
4.95
|
5.20
|
5.04
|
5.20
|
43,600
|
|
|
3/27/2025
|
-0.01 / -0.20%
|
5.07
|
5.08
|
4.83
|
5.07
|
4.94
|
5.07
|
36,200
|
|
|
3/26/2025
|
+0.13 / +2.63%
|
5.20
|
5.20
|
4.90
|
5.08
|
5.00
|
5.08
|
38,300
|
|
|
3/25/2025
|
-0.32 / -6.07%
|
4.95
|
5.26
|
4.91
|
4.95
|
4.96
|
4.95
|
115,900
|
|
|
3/24/2025
|
-0.39 / -6.89%
|
5.67
|
5.67
|
5.27
|
5.27
|
5.33
|
5.27
|
31,400
|
|
|
3/21/2025
|
+0.22 / +4.04%
|
5.82
|
5.82
|
5.50
|
5.66
|
5.68
|
5.66
|
149,100
|
|
|
3/20/2025
|
+0.35 / +6.88%
|
5.44
|
5.44
|
5.18
|
5.44
|
5.43
|
5.44
|
541,500
|
|
|
3/19/2025
|
+0.33 / +6.93%
|
5.09
|
5.09
|
5.09
|
5.09
|
5.09
|
5.09
|
133,700
|
|
|
3/18/2025
|
+0.31 / +6.97%
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
4.76
|
124,000
|
|
|
3/17/2025
|
+0.29 / +6.97%
|
4.34
|
4.45
|
4.09
|
4.45
|
4.34
|
4.45
|
120,500
|
|
|
3/14/2025
|
+0.06 / +1.46%
|
4.09
|
4.19
|
4.07
|
4.16
|
4.08
|
4.16
|
82,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
4.12
|
4.16
|
4.00
|
4.10
|
4.05
|
4.10
|
10,900
|
|
|
3/12/2025
|
+0.07 / +1.74%
|
4.10
|
4.10
|
3.98
|
4.10
|
4.04
|
4.10
|
8,200
|
|
|
3/11/2025
|
-0.10 / -2.42%
|
4.10
|
4.10
|
3.86
|
4.03
|
4.02
|
4.03
|
13,800
|
|
|
3/10/2025
|
+0.15 / +3.77%
|
4.20
|
4.20
|
3.90
|
4.13
|
4.02
|
4.13
|
29,300
|
|
|
3/7/2025
|
-0.13 / -3.16%
|
4.11
|
4.11
|
3.98
|
3.98
|
4.02
|
3.98
|
59,200
|
|
|
3/6/2025
|
+0.11 / +2.75%
|
4.20
|
4.20
|
3.87
|
4.11
|
4.06
|
4.11
|
14,300
|
|
|
3/5/2025
|
-0.25 / -5.88%
|
4.29
|
4.29
|
4.00
|
4.00
|
4.08
|
4.00
|
122,400
|
|
|
3/4/2025
|
-0.16 / -3.63%
|
4.41
|
4.41
|
4.15
|
4.25
|
4.31
|
4.25
|
150,100
|
|
|
3/3/2025
|
+0.26 / +6.27%
|
4.42
|
4.44
|
4.25
|
4.41
|
4.40
|
4.41
|
165,100
|
|
|
2/28/2025
|
+0.27 / +6.96%
|
4.11
|
4.15
|
3.90
|
4.15
|
4.13
|
4.15
|
180,700
|
|
|
2/27/2025
|
+0.25 / +6.89%
|
3.70
|
3.88
|
3.68
|
3.88
|
3.86
|
3.88
|
114,600
|
|
|
2/26/2025
|
-0.05 / -1.36%
|
3.67
|
3.71
|
3.56
|
3.63
|
3.64
|
3.63
|
121,700
|
|
|
2/25/2025
|
-0.03 / -0.81%
|
3.70
|
3.85
|
3.60
|
3.68
|
3.67
|
3.68
|
152,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.65
|
3.75
|
3.65
|
3.71
|
3.70
|
3.71
|
41,100
|
|
|
2/21/2025
|
-0.01 / -0.27%
|
3.94
|
3.95
|
3.70
|
3.71
|
3.76
|
3.71
|
162,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|