|
|
Closing price on 6/5/2025
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
404,700 |
| Split-adjusted Price |
6.49 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.12
|
6.49
|
404,700
|
|
|
6/4/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
6.49
|
176,800
|
|
|
6/3/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.07
|
6.49
|
281,900
|
|
|
6/2/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.49
|
272,900
|
|
|
5/30/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
6.49
|
225,600
|
|
|
5/29/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.04
|
6.49
|
136,600
|
|
|
5/28/2025
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
6.49
|
272,500
|
|
|
5/27/2025
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
6.98
|
6.40
|
781,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.03
|
6.49
|
234,100
|
|
|
5/23/2025
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.49
|
152,200
|
|
|
5/22/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.08
|
6.40
|
195,700
|
|
|
5/21/2025
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.15
|
6.58
|
272,200
|
|
|
5/20/2025
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.28
|
6.58
|
400,600
|
|
|
5/19/2025
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.17
|
6.49
|
326,100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.16
|
6.58
|
214,400
|
|
|
5/15/2025
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.17
|
6.58
|
380,900
|
|
|
5/14/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
6.40
|
303,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.04
|
6.40
|
217,500
|
|
|
5/12/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.40
|
151,400
|
|
|
5/9/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
6.30
|
116,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
6.40
|
79,700
|
|
|
5/7/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
6.40
|
138,100
|
|
|
5/6/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
6.30
|
180,500
|
|
|
5/5/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
6.21
|
121,200
|
|
|
4/29/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.30
|
75,900
|
|
|
4/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.66
|
6.12
|
574,900
|
|
|
4/25/2025
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
6.21
|
165,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
6.40
|
166,000
|
|
|
4/23/2025
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
6.40
|
136,300
|
|
|
4/22/2025
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.50
|
6.90
|
6.77
|
6.30
|
381,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|