|
|
Closing price on 7/22/2025
|
|
| Open |
18.75 |
| High |
19.50 |
| Low |
18.55 |
| Volume |
24,970,800 |
| Split-adjusted Price |
19.50 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.60 / +3.17%
|
18.75
|
19.50
|
18.55
|
19.50
|
19.12
|
19.50
|
24,970,800
|
|
|
7/21/2025
|
-0.55 / -2.83%
|
19.35
|
19.60
|
18.85
|
18.90
|
19.08
|
18.90
|
34,604,901
|
|
|
7/18/2025
|
-0.35 / -1.77%
|
20.00
|
20.50
|
19.30
|
19.45
|
19.77
|
19.45
|
29,503,700
|
|
|
7/17/2025
|
+0.80 / +4.21%
|
18.95
|
20.10
|
18.80
|
19.80
|
19.51
|
19.80
|
34,588,500
|
|
|
7/16/2025
|
+0.45 / +2.43%
|
18.55
|
19.10
|
18.40
|
19.00
|
18.85
|
19.00
|
19,685,600
|
|
|
7/15/2025
|
+0.35 / +1.92%
|
18.55
|
19.25
|
18.50
|
18.55
|
18.82
|
18.55
|
39,168,900
|
|
|
7/14/2025
|
+1.15 / +6.74%
|
17.00
|
18.20
|
16.55
|
18.20
|
17.58
|
18.20
|
55,623,400
|
|
|
7/11/2025
|
-0.40 / -2.29%
|
17.35
|
17.45
|
16.90
|
17.05
|
17.09
|
17.05
|
39,728,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.35
|
17.45
|
17.53
|
17.45
|
11,657,700
|
|
|
7/9/2025
|
+0.25 / +1.45%
|
17.30
|
17.75
|
17.15
|
17.45
|
17.49
|
17.45
|
28,849,900
|
|
|
7/8/2025
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.21
|
17.20
|
10,784,800
|
|
|
7/7/2025
|
+0.15 / +0.88%
|
17.15
|
17.40
|
17.00
|
17.25
|
17.16
|
17.25
|
13,872,500
|
|
|
7/4/2025
|
+0.20 / +1.18%
|
17.05
|
17.40
|
17.00
|
17.10
|
17.19
|
17.10
|
14,677,200
|
|
|
7/3/2025
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.83
|
16.90
|
12,947,200
|
|
|
7/2/2025
|
0.00 / 0.00%
|
16.55
|
16.75
|
16.40
|
16.65
|
16.58
|
16.65
|
9,458,400
|
|
|
7/1/2025
|
-0.25 / -1.48%
|
16.80
|
16.90
|
16.40
|
16.65
|
16.55
|
16.65
|
15,363,800
|
|
|
6/30/2025
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.86
|
16.90
|
8,314,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
16.90
|
17.25
|
16.70
|
16.85
|
16.94
|
16.85
|
17,394,200
|
|
|
6/26/2025
|
+0.15 / +0.90%
|
16.70
|
16.85
|
16.45
|
16.85
|
16.65
|
16.85
|
9,706,700
|
|
|
6/25/2025
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.70
|
16.80
|
16.70
|
16,025,800
|
|
|
6/24/2025
|
+0.50 / +3.11%
|
16.35
|
16.70
|
16.15
|
16.60
|
16.46
|
16.60
|
24,091,900
|
|
|
6/23/2025
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.08
|
16.10
|
6,631,300
|
|
|
6/20/2025
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.05
|
16.30
|
16.18
|
16.30
|
8,862,300
|
|
|
6/19/2025
|
-0.05 / -0.31%
|
16.30
|
16.45
|
16.00
|
16.25
|
16.23
|
16.25
|
15,543,700
|
|
|
6/18/2025
|
+0.15 / +0.93%
|
16.15
|
16.45
|
15.95
|
16.30
|
16.18
|
16.30
|
15,319,500
|
|
|
6/17/2025
|
+0.20 / +1.25%
|
16.00
|
16.45
|
15.95
|
16.15
|
16.18
|
16.15
|
20,191,900
|
|
|
6/16/2025
|
+0.20 / +1.27%
|
15.55
|
15.95
|
15.55
|
15.95
|
15.77
|
15.95
|
11,481,400
|
|
|
6/13/2025
|
-0.10 / -0.63%
|
15.55
|
15.80
|
15.05
|
15.75
|
15.45
|
15.75
|
24,707,700
|
|
|
6/12/2025
|
+0.25 / +1.60%
|
15.60
|
16.00
|
15.60
|
15.85
|
15.80
|
15.85
|
13,432,600
|
|
|
6/11/2025
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.35
|
15.60
|
15.55
|
15.60
|
9,383,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|