|
|
Closing price on 4/7/2026
|
|
| Open |
13.90 |
| High |
14.05 |
| Low |
13.55 |
| Volume |
12,391,000 |
| Split-adjusted Price |
13.90 |
There is no data on 4/8/2026. Display data on 4/7/2026 instead.
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.55
|
13.90
|
13.80
|
13.90
|
12,391,000
|
|
|
4/6/2026
|
-0.55 / -3.82%
|
14.40
|
14.60
|
13.80
|
13.85
|
14.13
|
13.85
|
18,679,200
|
|
|
4/3/2026
|
-0.05 / -0.35%
|
14.40
|
14.65
|
14.25
|
14.40
|
14.45
|
14.40
|
16,554,300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.15
|
14.45
|
14.30
|
14.45
|
13,972,300
|
|
|
4/1/2026
|
-0.10 / -0.69%
|
14.90
|
15.20
|
14.45
|
14.45
|
14.82
|
14.45
|
23,266,500
|
|
|
3/31/2026
|
+0.25 / +1.75%
|
14.45
|
14.70
|
14.30
|
14.55
|
14.50
|
14.55
|
21,048,600
|
|
|
3/30/2026
|
-0.30 / -2.05%
|
14.20
|
14.55
|
14.10
|
14.30
|
14.34
|
14.30
|
16,998,400
|
|
|
3/27/2026
|
+0.75 / +5.42%
|
13.80
|
14.80
|
13.80
|
14.60
|
14.41
|
14.60
|
41,747,300
|
|
|
3/26/2026
|
-0.30 / -2.12%
|
14.25
|
14.30
|
13.80
|
13.85
|
13.97
|
13.85
|
15,497,700
|
|
|
3/25/2026
|
+0.45 / +3.28%
|
13.90
|
14.25
|
13.75
|
14.15
|
14.04
|
14.15
|
20,551,700
|
|
|
3/24/2026
|
+0.65 / +4.98%
|
13.30
|
13.95
|
13.20
|
13.70
|
13.65
|
13.70
|
26,939,700
|
|
|
3/23/2026
|
-0.95 / -6.79%
|
13.70
|
13.80
|
13.05
|
13.05
|
13.25
|
13.05
|
20,120,900
|
|
|
3/20/2026
|
-0.10 / -0.71%
|
14.10
|
14.25
|
13.75
|
14.00
|
13.95
|
14.00
|
12,542,000
|
|
|
3/19/2026
|
+0.30 / +2.17%
|
13.65
|
14.30
|
13.60
|
14.10
|
14.05
|
14.10
|
18,688,400
|
|
|
3/18/2026
|
+0.05 / +0.36%
|
13.85
|
14.15
|
13.60
|
13.80
|
13.85
|
13.80
|
11,979,900
|
|
|
3/17/2026
|
-0.25 / -1.79%
|
14.15
|
14.45
|
13.75
|
13.75
|
14.15
|
13.75
|
24,586,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.85
|
14.00
|
14.08
|
14.00
|
12,701,800
|
|
|
3/13/2026
|
+0.20 / +1.45%
|
13.60
|
14.30
|
13.55
|
14.00
|
13.99
|
14.00
|
13,514,400
|
|
|
3/12/2026
|
-0.05 / -0.36%
|
13.70
|
14.05
|
13.40
|
13.80
|
13.73
|
13.80
|
12,586,400
|
|
|
3/11/2026
|
+0.60 / +4.53%
|
13.35
|
14.15
|
13.30
|
13.85
|
13.74
|
13.85
|
22,006,600
|
|
|
3/10/2026
|
+0.10 / +0.76%
|
13.00
|
13.50
|
12.80
|
13.25
|
13.09
|
13.25
|
24,116,100
|
|
|
3/9/2026
|
-0.95 / -6.74%
|
13.15
|
13.40
|
13.15
|
13.15
|
13.15
|
13.15
|
6,346,200
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.65
|
14.10
|
14.03
|
14.10
|
24,464,400
|
|
|
3/5/2026
|
-0.45 / -3.09%
|
14.70
|
14.70
|
13.85
|
14.10
|
14.36
|
14.10
|
22,331,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
14.55
|
14.70
|
13.55
|
14.55
|
14.04
|
14.55
|
28,366,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.35
|
14.55
|
14.59
|
14.55
|
15,551,300
|
|
|
3/2/2026
|
-0.55 / -3.64%
|
14.50
|
14.85
|
14.45
|
14.55
|
14.67
|
14.55
|
20,841,400
|
|
|
2/27/2026
|
-0.65 / -4.13%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.23
|
15.10
|
26,843,700
|
|
|
2/26/2026
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.50
|
15.75
|
15.72
|
15.75
|
11,525,200
|
|
|
2/25/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.76
|
15.80
|
13,630,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|