|
|
Closing price on 3/30/2023
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
16,545,500 |
| Split-adjusted Price |
11.79 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.40
|
12.45
|
12.53
|
11.79
|
16,545,500
|
|
|
3/29/2023
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.31
|
11.74
|
10,036,400
|
|
|
3/28/2023
|
+0.20 / +1.65%
|
12.20
|
12.65
|
12.20
|
12.35
|
12.35
|
11.69
|
20,884,900
|
|
|
3/27/2023
|
+0.30 / +2.53%
|
12.10
|
12.30
|
11.95
|
12.15
|
12.14
|
11.50
|
11,971,500
|
|
|
3/24/2023
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.65
|
11.85
|
11.93
|
11.22
|
19,172,400
|
|
|
3/23/2023
|
+0.25 / +2.17%
|
11.50
|
11.75
|
11.30
|
11.75
|
11.57
|
11.13
|
9,976,900
|
|
|
3/22/2023
|
-0.05 / -0.43%
|
11.75
|
11.95
|
11.50
|
11.50
|
11.73
|
10.89
|
12,354,200
|
|
|
3/21/2023
|
+0.45 / +4.05%
|
11.00
|
11.65
|
11.00
|
11.55
|
11.32
|
10.94
|
17,321,700
|
|
|
3/20/2023
|
-0.60 / -5.13%
|
11.50
|
11.65
|
11.10
|
11.10
|
11.39
|
10.51
|
16,762,600
|
|
|
3/17/2023
|
+0.25 / +2.18%
|
11.80
|
11.90
|
11.35
|
11.70
|
11.64
|
11.08
|
18,304,400
|
|
|
3/16/2023
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.45
|
11.50
|
10.84
|
23,938,400
|
|
|
3/15/2023
|
+0.70 / +6.57%
|
11.10
|
11.35
|
10.95
|
11.35
|
11.21
|
10.75
|
11,834,400
|
|
|
3/14/2023
|
-0.55 / -4.91%
|
11.15
|
11.40
|
10.50
|
10.65
|
10.81
|
10.08
|
17,582,700
|
|
|
3/13/2023
|
-0.05 / -0.44%
|
11.10
|
11.65
|
11.10
|
11.20
|
11.39
|
10.61
|
13,738,700
|
|
|
3/10/2023
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.00
|
11.25
|
11.22
|
10.65
|
15,356,600
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.15
|
11.20
|
11.33
|
10.61
|
13,226,500
|
|
|
3/8/2023
|
+0.70 / +6.67%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.91
|
10.61
|
25,672,600
|
|
|
3/7/2023
|
-0.30 / -2.78%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.66
|
9.94
|
11,315,800
|
|
|
3/6/2023
|
+0.70 / +6.93%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.78
|
10.23
|
15,627,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|