Dark

DMYQ
dMY Technology Group, Inc. IV
stock NYSE

Inactive

Dec 7, 2021

10.81USD+9.635%(+0.95)2,384,675

Pre-market

0.00USD-100.000%(-9.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-07	10.1600	10.8100	10.0200	10.8100	+9.635%	2,384,675	0.000%
2021-12-06	9.5000	10.0600	9.2400	9.8600	+4.339%	2,705,548	+9.635%
2021-12-03	10.1700	10.2118	9.3000	9.4500	-5.405%	3,527,583	+14.392%
2021-12-02	10.3300	10.5400	9.9100	9.9900	-2.632%	3,464,481	+8.208%
2021-12-01	10.1800	10.7000	9.9500	10.2600	+2.600%	5,450,267	+5.361%
2021-11-30	10.1700	10.2000	9.8000	10.0000	-1.961%	5,905,496	+8.100%
2021-11-29	10.9000	10.9600	10.1300	10.2000	-5.028%	5,430,026	+5.980%
2021-11-26	10.9000	11.1600	10.6500	10.7400	-4.021%	2,679,790	+0.652%
2021-11-24	11.3400	11.3600	10.6000	11.1900	-1.928%	2,684,681	-3.396%
2021-11-23	11.5400	11.9000	11.0000	11.4100	-3.632%	4,267,264	-5.259%
2021-11-22	11.6600	12.1500	11.0800	11.8400	+3.860%	4,744,801	-8.699%
2021-11-19	11.3600	11.7600	11.2200	11.4000	+1.695%	3,281,188	-5.175%
2021-11-18	11.4000	11.4200	10.6400	11.2100	-1.667%	5,122,108	-3.568%
2021-11-17	11.0200	11.4900	10.9100	11.4000	+4.876%	5,909,166	-5.175%
2021-11-16	10.5700	10.9700	10.5300	10.8700	+3.131%	3,295,226	-0.552%
2021-11-15	10.5000	10.7500	10.4307	10.5400	+0.765%	2,254,016	+2.562%
2021-11-12	10.4100	10.5700	10.3301	10.4600	+0.965%	2,533,856	+3.346%
2021-11-11	10.3300	10.4000	10.2300	10.3600	+1.271%	1,335,906	+4.344%
2021-11-10	10.4900	10.4900	10.1500	10.2300	-2.479%	2,030,682	+5.670%
2021-11-09	10.4900	10.6400	10.2600	10.4900	+1.255%	2,258,199	+3.051%
2021-11-08	10.3900	10.4400	10.2700	10.3600	+1.271%	2,472,726	+4.344%
2021-11-05	10.1900	10.2550	10.1600	10.2300	+0.888%	802,683	+5.670%
2021-11-04	10.1600	10.2200	10.1300	10.1400	-0.197%	520,589	+6.607%
2021-11-03	10.2000	10.2000	10.1100	10.1600	-0.098%	660,445	+6.398%
2021-11-02	10.2000	10.2099	10.1000	10.1700	-0.196%	545,359	+6.293%
2021-11-01	10.1800	10.3200	10.1500	10.1900	+0.592%	1,302,237	+6.084%
2021-10-29	10.1000	10.1697	10.0900	10.1300	+0.896%	1,589,138	+6.713%
2021-10-28	10.0000	10.1900	9.9900	10.0400	+0.601%	1,072,162	+7.669%
2021-10-27	10.0000	10.0000	9.9700	9.9800	-0.200%	134,831	+8.317%
2021-10-26	10.0000	10.0500	9.9800	10.0000	+0.100%	1,387,638	+8.100%
2021-10-25	10.0000	10.0000	9.9800	9.9900	0.000%	204,603	+8.208%
2021-10-22	9.9800	10.0000	9.9500	9.9900	+0.201%	451,787	+8.208%
2021-10-21	9.9600	9.9800	9.9400	9.9700	+0.302%	73,986	+8.425%
2021-10-20	9.9800	9.9800	9.9400	9.9400	-0.101%	90,812	+8.753%
2021-10-19	9.9700	9.9700	9.9400	9.9500	-0.100%	1,235,734	+8.643%
2021-10-18	9.9800	9.9800	9.9300	9.9600	+0.101%	32,744	+8.534%
2021-10-15	9.9700	9.9700	9.9300	9.9500	+0.050%	124,294	+8.643%
2021-10-14	9.9800	9.9800	9.9300	9.9450	-0.151%	859,809	+8.698%
2021-10-13	9.9800	9.9800	9.9200	9.9600	+0.403%	122,993	+8.534%
2021-10-12	9.9500	9.9596	9.9200	9.9200	-0.201%	48,351	+8.972%
2021-10-11	9.9400	9.9565	9.9200	9.9400	0.000%	18,570	+8.753%
2021-10-08	9.9700	9.9700	9.9200	9.9400	+0.101%	49,502	+8.753%
2021-10-07	9.9400	9.9700	9.9150	9.9300	-0.101%	22,446	+8.862%
2021-10-06	9.9300	9.9400	9.9100	9.9400	0.000%	91,246	+8.753%
2021-10-05	9.9700	9.9700	9.9351	9.9400	-0.101%	33,615	+8.753%
2021-10-04	9.9500	9.9739	9.9400	9.9500	0.000%	51,089	+8.643%
2021-10-01	9.9500	9.9637	9.9200	9.9500	+0.404%	85,864	+8.643%
2021-09-30	9.9700	9.9800	9.9000	9.9100	-0.302%	214,015	+9.082%
2021-09-29	10.0000	10.0000	9.9100	9.9400	-0.401%	142,605	+8.753%
2021-09-28	10.0500	10.0500	9.9559	9.9800	0.000%	127,777	+8.317%
2021-09-27	9.9800	9.9990	9.9700	9.9800	+0.302%	435,359	+8.317%
2021-09-24	9.9300	9.9665	9.9300	9.9500	0.000%	74,356	+8.643%
2021-09-23	9.9800	9.9800	9.9400	9.9500	-0.301%	133,262	+8.643%
2021-09-22	9.9700	9.9900	9.9500	9.9800	+0.100%	186,155	+8.317%
2021-09-21	10.0000	10.0000	9.9301	9.9700	0.000%	237,023	+8.425%
2021-09-20	9.9800	9.9800	9.9300	9.9700	-0.200%	152,114	+8.425%
2021-09-17	9.9600	10.0000	9.9307	9.9900	0.000%	173,159	+8.208%
2021-09-16	9.9300	10.0000	9.9218	9.9900	+0.706%	343,071	+8.208%
2021-09-15	9.9100	9.9300	9.9000	9.9200	0.000%	27,232	+8.972%
2021-09-14	9.9200	9.9500	9.9100	9.9200	0.000%	34,644	+8.972%
2021-09-13	9.9500	9.9500	9.9000	9.9200	+0.050%	105,265	+8.972%
2021-09-10	9.9800	9.9925	9.9056	9.9150	-0.552%	191,592	+9.027%
2021-09-09	9.9800	9.9800	9.9500	9.9700	+0.201%	69,140	+8.425%
2021-09-08	9.9500	9.9500	9.9001	9.9500	+0.101%	42,280	+8.643%
2021-09-07	9.9200	9.9800	9.9000	9.9400	+0.404%	609,546	+8.753%
2021-09-03	9.9400	9.9400	9.8900	9.9000	+0.101%	803,961	+9.192%
2021-09-02	9.9000	9.9400	9.8800	9.8900	+0.101%	354,411	+9.302%
2021-09-01	9.9300	9.9300	9.8750	9.8800	-0.303%	72,685	+9.413%
2021-08-31	9.9300	9.9300	9.8500	9.9100	+0.405%	99,119	+9.082%
2021-08-30	9.8700	9.9099	9.8600	9.8700	-0.201%	23,513	+9.524%
2021-08-27	9.8800	9.9000	9.8700	9.8899	-0.001%	22,191	+9.303%
2021-08-26	9.9000	9.9000	9.8600	9.8900	-0.101%	44,788	+9.302%
2021-08-25	9.9100	9.9209	9.8600	9.9000	-0.101%	40,453	+9.192%
2021-08-24	9.8500	9.9200	9.8500	9.9100	+0.507%	29,856	+9.082%
2021-08-23	9.9100	9.9100	9.8500	9.8600	-0.202%	518,329	+9.635%
2021-08-20	9.9100	9.9100	9.8650	9.8800	-0.101%	32,932	+9.413%
2021-08-19	9.9500	9.9500	9.8500	9.8900	+0.090%	493,631	+9.302%
2021-08-18	9.9000	9.9100	9.8600	9.8811	+0.011%	241,196	+9.401%
2021-08-17	9.8600	9.8900	9.8500	9.8800	-0.101%	958,756	+9.413%
2021-08-16	9.8600	9.8900	9.8501	9.8900	+0.152%	120,087	+9.302%
2021-08-13	9.9200	9.9200	9.8700	9.8750	-0.051%	588,912	+9.468%
2021-08-12	9.9300	9.9300	9.8600	9.8800	-0.101%	150,037	+9.413%
2021-08-11	9.8900	9.9000	9.8500	9.8900	+0.406%	77,916	+9.302%
2021-08-10	9.9400	9.9400	9.8350	9.8500	-0.605%	377,115	+9.746%
2021-08-09	9.9500	9.9500	9.9000	9.9100	-0.101%	136,414	+9.082%
2021-08-06	9.8800	9.9500	9.8400	9.9200	+0.711%	74,215	+8.972%
2021-08-05	9.9500	9.9600	9.8500	9.8500	-0.304%	240,806	+9.746%
2021-08-04	9.9500	9.9500	9.8500	9.8800	0.000%	34,189	+9.413%
2021-08-03	9.9000	9.9200	9.8500	9.8800	-0.202%	28,743	+9.413%
2021-08-02	9.9400	9.9400	9.8550	9.9000	+0.406%	24,045	+9.192%
2021-07-30	9.8900	9.8900	9.8500	9.8600	0.000%	30,059	+9.635%
2021-07-29	9.8000	9.8700	9.8000	9.8600	+0.102%	307,326	+9.635%
2021-07-28	9.8700	9.9300	9.8400	9.8500	-0.253%	1,389,636	+9.746%
2021-07-27	9.8900	9.8900	9.8700	9.8750	-0.051%	23,646	+9.468%
2021-07-26	9.9000	9.9000	9.8700	9.8800	-0.101%	35,907	+9.413%
2021-07-23	9.9500	9.9500	9.8800	9.8900	-0.302%	24,836	+9.302%
2021-07-22	9.9100	9.9314	9.8800	9.9200	+0.202%	34,899	+8.972%
2021-07-21	9.8600	9.9100	9.8509	9.9000	+0.508%	77,365	+9.192%
2021-07-20	9.8600	9.8800	9.8500	9.8500	0.000%	59,433	+9.746%
2021-07-19	9.9200	9.9200	9.8500	9.8500	-0.505%	211,315	+9.746%
2021-07-16	9.9300	9.9300	9.8900	9.9000	0.000%	56,003	+9.192%
2021-07-15	9.9100	9.9200	9.8900	9.9000	0.000%	191,080	+9.192%
2021-07-14	9.9000	9.9131	9.9000	9.9000	-0.202%	141,618	+9.192%
2021-07-13	9.9000	9.9400	9.9000	9.9200	-0.101%	192,035	+8.972%
2021-07-12	9.9500	9.9500	9.9000	9.9300	+0.303%	656,811	+8.862%
2021-07-09	9.9600	9.9600	9.8900	9.9000	-0.503%	853,624	+9.192%
2021-07-08	9.9500	9.9500	9.9100	9.9500	-0.201%	705,378	+8.643%
2021-07-07	9.9900	10.0500	9.9350	9.9700	+1.670%	8,662,016	+8.425%
2021-07-06	9.9099	9.9099	9.8000	9.8062	+0.063%	5,763	+10.236%
2021-07-02	9.7700	9.8300	9.7700	9.8000	-0.204%	40,288	+10.306%
2021-07-01	9.7600	9.8200	9.7600	9.8200	+0.512%	85,197	+10.081%
2021-06-30	9.8100	9.8217	9.7600	9.7700	-1.113%	146,574	+10.645%
2021-06-29	9.8200	9.8800	9.8200	9.8800	+0.509%	17,854	+9.413%
2021-06-28	9.8350	9.8600	9.8100	9.8300	-0.127%	61,932	+9.969%
2021-06-25	9.8700	9.8700	9.8425	9.8425	-0.279%	1,045	+9.830%
2021-06-24	9.9500	9.9500	9.8700	9.8700	-0.303%	7,731	+9.524%
2021-06-23	9.8682	9.9000	9.8600	9.9000	+0.508%	11,798	+9.192%
2021-06-22	9.9400	9.9400	9.8500	9.8500	-0.065%	2,604	+9.746%
2021-06-21	9.9400	9.9400	9.8200	9.8564	-0.239%	8,102	+9.675%
2021-06-18	9.8800	9.8800	9.8100	9.8800	+0.203%	25,178	+9.413%
2021-06-17	9.8200	9.9500	9.8100	9.8600	+0.102%	10,468	+9.635%
2021-06-16	9.8608	9.8900	9.8201	9.8500	-0.210%	10,281	+9.746%
2021-06-15	9.9200	9.9200	9.8600	9.8707	-0.497%	887	+9.516%
2021-06-14	10.4500	10.4500	9.8300	9.9200	-0.348%	23,664	+8.972%
2021-06-11	9.9546	9.9546	9.9546	9.9546	+0.248%	459	+8.593%
2021-06-10	9.9000	10.0200	9.8100	9.9300	-0.201%	112,277	+8.862%
2021-06-09	9.8800	10.0100	9.8800	9.9500	+0.101%	17,358	+8.643%
2021-06-08	9.8500	9.9800	9.8343	9.9400	+0.607%	77,330	+8.753%
2021-06-07	9.8600	9.8800	9.8100	9.8800	-0.202%	5,361	+9.413%
2021-06-04	9.8101	9.9799	9.8101	9.9000	+0.815%	44,292	+9.192%
2021-06-03	9.8000	9.8200	9.8000	9.8200	+0.102%	14,130	+10.081%
2021-06-02	9.8000	9.8100	9.8000	9.8100	0.000%	6,686	+10.194%
2021-06-01	9.8500	9.8700	9.7800	9.8100	-0.406%	16,328	+10.194%
2021-05-28	9.8800	9.8800	9.8500	9.8500	-0.304%	17,815	+9.746%
2021-05-27	9.8800	9.8938	9.8400	9.8800	+0.041%	14,168	+9.413%
2021-05-26	10.4800	10.4800	9.8400	9.8760	+0.570%	3,536	+9.457%
2021-05-24	9.8200	9.8200	9.8200	9.8200	+0.306%	1,002	+10.081%
2021-05-21	9.7900	9.9300	9.7900	9.7900	0.000%	217,558	+10.419%
2021-05-20	9.8098	9.8100	9.5736	9.7900	+0.102%	4,134	+10.419%
2021-05-19	9.7800	9.8200	9.7800	9.7800	-0.049%	275,651	+10.532%
2021-05-18	9.8400	9.8400	9.7848	9.7848	-0.358%	843	+10.477%
2021-05-17	9.8400	9.8400	9.7700	9.8200	-0.203%	6,410	+10.081%
2021-05-14	9.8400	9.8400	9.8000	9.8400	0.000%	45,884	+9.858%
2021-05-12	9.8200	9.8600	9.8200	9.8400	+0.306%	32,267	+9.858%
2021-05-11	9.8700	9.9006	9.8000	9.8100	-0.608%	295,661	+10.194%
2021-05-10	9.9000	9.9001	9.8698	9.8700	+0.509%	11,929	+9.524%
2021-05-07	9.8800	9.8800	9.8200	9.8200	-0.507%	4,724	+10.081%
2021-05-06	9.8700	9.9000	9.8700	9.8700	0.000%	10,843	+9.524%
2021-05-05	9.9000	9.9000	9.8600	9.8700	-0.303%	3,078	+9.524%
2021-05-04	9.9000	9.9100	9.9000	9.9000	0.000%	6,826	+9.192%
2021-05-03	9.9200	9.9200	9.9000	9.9000	-0.202%	15,653	+9.192%
2021-04-30	10.0000	10.0000	9.9200	9.9200	-0.800%	33,718	+8.972%
2021-04-29	9.9200	10.0500	9.9200	10.0000	+0.806%	132,570	+8.100%
2021-04-28	9.9200	9.9600	9.9200	9.9200	0.000%	22,375	+8.972%
2021-04-27	9.8500	10.2500	9.8500	9.9200	+0.202%	72,086	+8.972%
2021-04-26	9.8000	9.9500	9.8000	9.9000	0.000%	17,779	+9.192%

.dark-mode .ypf9Rt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypf9Rt{ color: #333333; background-color: white; border: 2px solid #333333; }DMYQdMY Technology Group, Inc. IVstock NYSE

DMYQ
dMY Technology Group, Inc. IV
stock NYSE