|
Closing price on 10/30/2026
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.98 |
| Volume |
13,497,800 |
| Split-adjusted Price |
10.10 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
+0.22 / +2.23%
|
10.00
|
10.30
|
9.98
|
10.10
|
10.12
|
10.10
|
13,497,800
|
|
|
10/29/2026
|
-0.11 / -1.10%
|
9.99
|
10.00
|
9.86
|
9.88
|
9.90
|
9.88
|
6,841,000
|
|
|
10/28/2026
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.82
|
9.99
|
9.95
|
9.99
|
10,360,900
|
|
|
10/27/2026
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
16,941,600
|
|
|
10/26/2026
|
-0.35 / -3.35%
|
10.55
|
10.60
|
10.10
|
10.10
|
10.26
|
10.10
|
10,314,100
|
|
|
10/23/2026
|
-0.15 / -1.42%
|
10.50
|
10.65
|
10.45
|
10.45
|
10.55
|
10.45
|
6,298,200
|
|
|
10/22/2026
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.52
|
10.60
|
7,944,600
|
|
|
10/21/2026
|
+0.30 / +2.93%
|
10.30
|
10.75
|
10.30
|
10.55
|
10.56
|
10.55
|
24,573,100
|
|
|
10/20/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.05
|
10.25
|
10.17
|
10.25
|
6,309,400
|
|
|
10/19/2026
|
+0.10 / +0.99%
|
10.35
|
10.50
|
10.20
|
10.25
|
10.37
|
10.25
|
14,842,800
|
|
|
10/16/2026
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.00
|
10.15
|
10.18
|
10.15
|
9,690,100
|
|
|
10/15/2026
|
+0.25 / +2.50%
|
9.98
|
10.35
|
9.96
|
10.25
|
10.23
|
10.25
|
13,619,100
|
|
|
10/14/2026
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.89
|
10.00
|
9.94
|
10.00
|
4,868,700
|
|
|
10/13/2026
|
+0.10 / +1.01%
|
9.88
|
10.10
|
9.88
|
10.00
|
10.00
|
10.00
|
7,909,400
|
|
|
10/12/2026
|
+0.15 / +1.54%
|
9.80
|
10.05
|
9.80
|
9.90
|
9.96
|
9.90
|
6,343,500
|
|
|
10/9/2026
|
+0.14 / +1.46%
|
9.48
|
10.15
|
9.37
|
9.75
|
9.73
|
9.75
|
14,419,300
|
|
|
10/8/2026
|
-0.17 / -1.74%
|
9.73
|
9.78
|
9.60
|
9.61
|
9.67
|
9.61
|
8,493,700
|
|
|
10/7/2026
|
-0.13 / -1.31%
|
9.91
|
9.95
|
9.75
|
9.78
|
9.82
|
9.78
|
4,574,200
|
|
|
10/6/2026
|
-0.07 / -0.70%
|
9.91
|
9.98
|
9.30
|
9.91
|
9.69
|
9.91
|
18,807,700
|
|
|
10/5/2026
|
-0.01 / -0.10%
|
9.96
|
10.05
|
9.75
|
9.98
|
9.94
|
9.98
|
12,872,300
|
|
|
10/2/2026
|
-0.21 / -2.06%
|
10.10
|
10.20
|
9.98
|
9.99
|
10.04
|
9.99
|
5,063,100
|
|
|
10/1/2026
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.00
|
10.20
|
10.15
|
10.20
|
5,574,900
|
|
|
9/30/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.16
|
10.15
|
6,864,700
|
|
|
9/29/2026
|
-0.05 / -0.49%
|
10.15
|
10.35
|
10.00
|
10.15
|
10.14
|
10.15
|
7,320,400
|
|
|
9/28/2026
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.82
|
10.20
|
10.02
|
10.20
|
15,049,900
|
|
|
9/25/2026
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.16
|
10.10
|
7,975,900
|
|
|
9/24/2026
|
-0.45 / -4.25%
|
10.45
|
10.55
|
10.10
|
10.15
|
10.23
|
10.15
|
13,581,500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.35
|
10.60
|
10.48
|
10.60
|
6,599,100
|
|
|
9/22/2026
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.45
|
10.60
|
10.55
|
10.60
|
5,315,000
|
|
|
9/21/2026
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.65
|
10.55
|
5,484,100
|
|
|
|