|
|
Closing price on 6/26/2026
|
|
| Open |
12.30 |
| High |
12.55 |
| Low |
12.30 |
| Volume |
6,485,300 |
| Split-adjusted Price |
12.45 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.45
|
12.44
|
12.45
|
6,485,300
|
|
|
6/25/2026
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.40
|
12.41
|
12.40
|
7,726,500
|
|
|
6/24/2026
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
10,950,600
|
|
|
6/23/2026
|
-0.55 / -4.23%
|
13.00
|
13.10
|
12.45
|
12.45
|
12.73
|
12.45
|
18,127,300
|
|
|
6/22/2026
|
-0.30 / -2.26%
|
13.30
|
13.35
|
13.00
|
13.00
|
13.10
|
13.00
|
7,785,500
|
|
|
6/19/2026
|
+0.05 / +0.38%
|
13.30
|
13.55
|
13.20
|
13.30
|
13.37
|
13.30
|
11,013,700
|
|
|
6/18/2026
|
-0.10 / -0.75%
|
13.35
|
13.45
|
13.15
|
13.25
|
13.30
|
13.25
|
6,571,000
|
|
|
6/17/2026
|
+0.05 / +0.38%
|
13.30
|
13.55
|
13.25
|
13.35
|
13.38
|
13.35
|
10,105,200
|
|
|
6/16/2026
|
+0.25 / +1.92%
|
13.10
|
13.35
|
13.05
|
13.30
|
13.22
|
13.30
|
12,289,500
|
|
|
6/15/2026
|
+0.25 / +1.95%
|
13.00
|
13.10
|
12.80
|
13.05
|
12.93
|
13.05
|
10,313,200
|
|
|
6/12/2026
|
-0.15 / -1.16%
|
13.05
|
13.10
|
12.80
|
12.80
|
12.91
|
12.80
|
9,040,700
|
|
|
6/11/2026
|
-0.20 / -1.52%
|
13.10
|
13.15
|
12.95
|
12.95
|
13.01
|
12.95
|
4,580,900
|
|
|
6/10/2026
|
+0.15 / +1.15%
|
13.00
|
13.40
|
12.85
|
13.15
|
13.21
|
13.15
|
10,344,800
|
|
|
6/9/2026
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
3,838,600
|
|
|
6/8/2026
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.60
|
12.85
|
12.72
|
12.85
|
8,050,200
|
|
|
6/5/2026
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.75
|
12.85
|
12.82
|
12.85
|
5,449,500
|
|
|
6/4/2026
|
-0.15 / -1.15%
|
13.05
|
13.10
|
12.75
|
12.90
|
12.87
|
12.90
|
4,076,700
|
|
|
6/3/2026
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.70
|
13.05
|
12.90
|
13.05
|
5,533,600
|
|
|
6/2/2026
|
-0.35 / -2.65%
|
13.20
|
13.20
|
12.50
|
12.85
|
12.82
|
12.85
|
12,110,300
|
|
|
6/1/2026
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.05
|
13.20
|
13.18
|
13.20
|
3,938,900
|
|
|
5/29/2026
|
-0.30 / -2.25%
|
13.35
|
13.35
|
13.05
|
13.05
|
13.18
|
13.05
|
8,022,400
|
|
|
5/28/2026
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.35
|
13.35
|
13.52
|
13.35
|
10,249,100
|
|
|
5/27/2026
|
+0.10 / +0.66%
|
15.25
|
15.30
|
15.10
|
15.25
|
15.19
|
13.38
|
20,790,800
|
|
|
5/26/2026
|
+0.35 / +2.36%
|
14.85
|
15.45
|
14.70
|
15.15
|
15.19
|
13.29
|
20,661,900
|
|
|
5/25/2026
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.92
|
12.98
|
7,646,300
|
|
|
5/22/2026
|
+0.20 / +1.37%
|
14.65
|
14.90
|
14.60
|
14.75
|
14.77
|
12.94
|
11,876,700
|
|
|
5/21/2026
|
-0.35 / -2.35%
|
15.05
|
15.05
|
14.45
|
14.55
|
14.64
|
12.76
|
16,597,100
|
|
|
5/20/2026
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.08
|
13.07
|
48,500,200
|
|
|
5/19/2026
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.75
|
16.00
|
15.89
|
14.04
|
16,980,300
|
|
|
5/18/2026
|
-0.15 / -0.93%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.74
|
13.95
|
17,070,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|