|
|
Closing price on 3/3/2023
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
9.90 |
| Volume |
10,040,900 |
| Split-adjusted Price |
9.56 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.05 / -0.49%
|
10.45
|
10.45
|
9.90
|
10.10
|
10.13
|
9.56
|
10,040,900
|
|
|
3/2/2023
|
-0.15 / -1.46%
|
10.20
|
10.40
|
9.90
|
10.15
|
10.18
|
9.61
|
9,139,100
|
|
|
3/1/2023
|
+0.30 / +3.00%
|
9.81
|
10.30
|
9.71
|
10.30
|
9.88
|
9.75
|
12,825,200
|
|
|
2/28/2023
|
+0.19 / +1.94%
|
10.05
|
10.20
|
9.90
|
10.00
|
10.03
|
9.47
|
11,275,100
|
|
|
2/27/2023
|
-0.54 / -5.22%
|
10.10
|
10.50
|
9.65
|
9.81
|
10.08
|
9.29
|
16,606,800
|
|
|
2/24/2023
|
-0.55 / -5.05%
|
11.00
|
11.05
|
10.35
|
10.35
|
10.54
|
9.80
|
8,103,300
|
|
|
2/23/2023
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.30
|
10.90
|
10.62
|
10.32
|
11,744,300
|
|
|
2/22/2023
|
-0.80 / -6.78%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.32
|
10.42
|
19,383,500
|
|
|
2/21/2023
|
-0.10 / -0.84%
|
12.20
|
12.40
|
11.80
|
11.80
|
12.05
|
11.17
|
14,946,000
|
|
|
2/20/2023
|
+0.75 / +6.73%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.76
|
11.27
|
14,517,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.15
|
11.15
|
11.33
|
10.56
|
11,968,800
|
|
|
2/16/2023
|
+0.20 / +1.83%
|
11.15
|
11.30
|
10.65
|
11.15
|
10.95
|
10.56
|
9,231,300
|
|
|
2/15/2023
|
+0.70 / +6.83%
|
10.25
|
10.95
|
10.25
|
10.95
|
10.72
|
10.37
|
12,668,300
|
|
|
2/14/2023
|
-0.55 / -5.09%
|
10.90
|
11.00
|
10.15
|
10.25
|
10.48
|
9.71
|
12,220,500
|
|
|
2/13/2023
|
-0.80 / -6.90%
|
11.30
|
11.35
|
10.80
|
10.80
|
10.89
|
10.23
|
14,366,600
|
|
|
2/10/2023
|
-0.70 / -5.69%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.97
|
10.98
|
10,468,000
|
|
|
2/9/2023
|
-0.20 / -1.60%
|
12.20
|
12.75
|
12.20
|
12.30
|
12.47
|
11.65
|
4,731,300
|
|
|
2/8/2023
|
-0.20 / -1.57%
|
13.30
|
13.30
|
12.00
|
12.50
|
12.54
|
11.84
|
10,201,500
|
|
|
2/7/2023
|
-0.80 / -5.93%
|
13.75
|
13.75
|
12.70
|
12.70
|
13.13
|
12.03
|
9,575,600
|
|
|
2/6/2023
|
+0.10 / +0.75%
|
13.15
|
13.70
|
13.00
|
13.50
|
13.38
|
12.78
|
8,045,600
|
|
|
2/3/2023
|
-0.05 / -0.37%
|
13.50
|
13.90
|
13.25
|
13.40
|
13.55
|
12.69
|
6,046,500
|
|
|
2/2/2023
|
-0.45 / -3.24%
|
13.90
|
14.05
|
13.00
|
13.45
|
13.39
|
12.74
|
10,993,000
|
|
|
2/1/2023
|
-1.00 / -6.71%
|
15.00
|
15.15
|
13.90
|
13.90
|
14.36
|
13.16
|
20,653,200
|
|
|
1/31/2023
|
+0.50 / +3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.63
|
14.11
|
9,569,500
|
|
|
1/30/2023
|
+0.30 / +2.13%
|
13.90
|
15.00
|
13.70
|
14.40
|
14.45
|
13.64
|
16,456,700
|
|
|
1/27/2023
|
+0.10 / +0.71%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.15
|
13.35
|
7,114,100
|
|
|
1/19/2023
|
-0.15 / -1.06%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.06
|
13.26
|
7,752,500
|
|
|
1/18/2023
|
+0.55 / +4.04%
|
13.95
|
14.40
|
13.70
|
14.15
|
14.04
|
13.40
|
9,951,600
|
|
|
1/17/2023
|
+0.75 / +5.84%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.31
|
12.88
|
6,796,400
|
|
|
1/16/2023
|
-0.05 / -0.39%
|
12.90
|
13.20
|
12.65
|
12.85
|
12.86
|
12.17
|
4,021,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|