Skip to main content
Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.42
-0.06 (-0.71%)
Mar 6, 2026, 11:04 AM EST - Market open

DMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.528.528.438.488.48-0.47%7,459
Mar 4, 20268.408.648.308.528.521.67%32,399
Mar 3, 20268.588.588.278.388.38-1.64%70,281
Mar 2, 20268.428.578.428.528.52-10,783
Feb 27, 20268.688.688.448.528.52-0.81%98,265
Feb 26, 20268.488.688.488.598.590.59%32,379
Feb 25, 20268.648.648.478.548.54-0.23%16,270
Feb 24, 20268.578.678.478.568.560.12%9,225
Feb 23, 20268.708.708.478.558.55-1.61%28,880
Feb 20, 20268.628.738.608.698.690.93%28,388
Feb 19, 20268.498.648.428.618.611.65%53,593
Feb 18, 20268.378.498.358.478.471.07%100,658
Feb 17, 20268.558.578.258.388.38-3.34%64,554
Feb 13, 20268.748.788.638.678.56-18,831
Feb 12, 20268.748.748.678.678.56-0.80%14,070
Feb 11, 20268.808.818.708.748.630.23%12,681
Feb 10, 20268.818.818.698.728.61-0.68%37,508
Feb 9, 20268.878.878.768.788.67-0.90%50,561
Feb 6, 20268.838.868.788.868.750.91%29,876
Feb 5, 20268.868.948.708.788.67-1.35%96,022
Feb 4, 20268.988.998.798.908.78-0.45%102,807
Feb 3, 20268.999.028.918.948.82-0.11%21,794
Feb 2, 20268.919.028.918.958.83-0.11%14,470
Jan 30, 20269.039.038.908.968.84-0.22%33,955
Jan 29, 20268.959.008.938.988.860.11%43,332
Jan 28, 20268.988.998.918.978.850.11%8,621
Jan 27, 20268.948.988.918.968.840.22%29,519
Jan 26, 20268.948.948.918.948.820.11%20,920
Jan 23, 20268.948.978.898.938.81-12,627
Jan 22, 20268.958.998.888.938.81-28,240
Jan 21, 20269.039.038.908.938.81-0.56%21,443
Jan 20, 20268.979.008.908.988.86-0.44%12,937
Jan 16, 20269.009.048.929.028.90-0.66%44,241
Jan 15, 20269.159.159.059.088.85-0.11%24,060
Jan 14, 20269.079.149.009.098.860.44%43,411
Jan 13, 20269.099.099.019.058.820.22%21,139
Jan 12, 20268.999.068.949.038.800.44%24,715
Jan 9, 20269.039.038.858.998.76-0.11%36,959
Jan 8, 20268.999.038.939.008.770.11%8,961
Jan 7, 20269.019.058.988.998.76-0.33%16,901
Jan 6, 20269.089.128.989.028.79-0.22%27,034
Jan 5, 20269.019.118.999.048.810.44%9,892
Jan 2, 20269.109.118.989.008.770.33%13,008
Dec 31, 20259.039.098.968.978.74-0.66%23,467
Dec 30, 20259.049.138.979.038.800.11%39,927
Dec 29, 20259.049.108.989.028.79-27,141
Dec 26, 20259.159.158.979.028.79-0.33%30,051
Dec 24, 20258.989.128.989.058.820.44%34,498
Dec 23, 20259.059.128.979.018.78-0.44%30,472
Dec 22, 20259.049.148.979.058.820.22%46,143
Dec 19, 20258.999.098.929.038.80-0.77%25,843
Dec 18, 20259.109.109.049.108.760.66%89,838
Dec 17, 20259.029.088.969.048.700.22%41,083
Dec 16, 20259.059.058.929.028.680.45%34,156
Dec 15, 20258.999.148.978.988.65-0.88%29,898
Dec 12, 20259.099.159.049.068.72-0.88%29,100
Dec 11, 20259.149.159.079.148.800.22%24,178
Dec 10, 20259.039.148.949.128.780.77%50,030
Dec 9, 20258.879.068.839.058.713.31%109,138
Dec 8, 20258.738.788.728.768.430.34%6,512
Dec 5, 20258.798.798.708.738.40-16,266
Dec 4, 20258.768.768.698.738.40-17,148
Dec 3, 20258.708.758.688.738.400.46%3,555
Dec 2, 20258.748.798.648.698.370.12%41,609
Dec 1, 20258.768.768.638.688.36-0.23%12,502
Nov 28, 20258.708.758.658.708.380.46%20,691
Nov 26, 20258.678.788.668.668.34-0.69%16,366
Nov 25, 20258.768.768.628.728.40-0.57%8,353
Nov 24, 20258.608.828.608.778.442.21%47,487
Nov 21, 20258.668.668.588.588.26-0.23%21,155
Nov 20, 20258.758.758.548.608.28-0.81%17,394
Nov 19, 20258.638.738.628.678.350.35%27,963
Nov 18, 20258.668.668.618.648.32-0.46%14,187
Nov 17, 20258.748.748.618.688.36-1.59%37,715
Nov 14, 20258.748.838.748.828.400.11%12,905
Nov 13, 20258.858.858.748.818.39-0.45%5,940
Nov 12, 20258.888.888.838.858.430.11%18,027
Nov 11, 20258.828.848.798.848.420.23%16,304
Nov 10, 20258.748.878.748.828.400.92%42,550
Nov 7, 20258.648.748.638.748.331.27%20,627
Nov 6, 20258.678.678.638.638.22-0.23%14,965
Nov 5, 20258.618.678.618.658.240.70%24,111
Nov 4, 20258.598.618.568.598.18-0.46%15,702
Nov 3, 20258.688.688.628.638.22-24,053
Oct 31, 20258.688.688.598.638.22-0.35%16,156
Oct 30, 20258.668.688.628.668.25-23,678
Oct 29, 20258.698.698.608.668.25-5,898
Oct 28, 20258.698.698.648.668.25-0.35%7,934
Oct 27, 20258.658.698.628.698.280.81%25,496
Oct 24, 20258.698.698.618.628.21-0.35%21,108
Oct 23, 20258.658.658.628.658.24-0.12%11,986
Oct 22, 20258.688.688.598.668.25-0.35%20,114
Oct 21, 20258.698.758.668.698.28-0.23%14,345
Oct 20, 20258.708.748.608.718.30-0.11%18,455
Oct 17, 20258.818.828.728.728.22-1.02%14,990
Oct 16, 20258.688.848.688.818.300.57%118,116
Oct 15, 20258.828.848.698.768.26-0.34%28,907
Oct 14, 20258.798.858.758.798.28-28,490
Oct 13, 20258.798.818.678.798.281.03%32,362
Oct 10, 20258.698.788.678.708.20-0.57%29,343