|
|
Closing price on 6/2/2026
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
12,110,300 |
| Split-adjusted Price |
12.85 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.35 / -2.65%
|
13.20
|
13.20
|
12.50
|
12.85
|
12.82
|
12.85
|
12,110,300
|
|
|
6/1/2026
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.05
|
13.20
|
13.18
|
13.20
|
3,938,900
|
|
|
5/29/2026
|
-0.30 / -2.25%
|
13.35
|
13.35
|
13.05
|
13.05
|
13.18
|
13.05
|
8,022,400
|
|
|
5/28/2026
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.35
|
13.35
|
13.52
|
13.35
|
10,249,100
|
|
|
5/27/2026
|
+0.10 / +0.66%
|
15.25
|
15.30
|
15.10
|
15.25
|
15.19
|
13.38
|
20,790,800
|
|
|
5/26/2026
|
+0.35 / +2.36%
|
14.85
|
15.45
|
14.70
|
15.15
|
15.19
|
13.29
|
20,661,900
|
|
|
5/25/2026
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.80
|
14.80
|
14.92
|
12.98
|
7,646,300
|
|
|
5/22/2026
|
+0.20 / +1.37%
|
14.65
|
14.90
|
14.60
|
14.75
|
14.77
|
12.94
|
11,876,700
|
|
|
5/21/2026
|
-0.35 / -2.35%
|
15.05
|
15.05
|
14.45
|
14.55
|
14.64
|
12.76
|
16,597,100
|
|
|
5/20/2026
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.08
|
13.07
|
48,500,200
|
|
|
5/19/2026
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.75
|
16.00
|
15.89
|
14.04
|
16,980,300
|
|
|
5/18/2026
|
-0.15 / -0.93%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.74
|
13.95
|
17,070,200
|
|
|
5/15/2026
|
+0.05 / +0.31%
|
16.10
|
16.20
|
15.85
|
16.05
|
16.02
|
14.08
|
15,834,500
|
|
|
5/14/2026
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.80
|
16.00
|
15.97
|
14.04
|
10,359,500
|
|
|
5/13/2026
|
-0.25 / -1.54%
|
16.30
|
16.35
|
15.85
|
15.95
|
16.06
|
13.99
|
15,998,300
|
|
|
5/12/2026
|
+0.50 / +3.18%
|
15.75
|
16.50
|
15.75
|
16.20
|
16.26
|
14.21
|
33,758,900
|
|
|
5/11/2026
|
+0.25 / +1.62%
|
15.45
|
15.90
|
15.30
|
15.70
|
15.59
|
13.77
|
19,596,400
|
|
|
5/8/2026
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.41
|
13.55
|
9,818,800
|
|
|
5/7/2026
|
-0.35 / -2.22%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.70
|
13.55
|
18,767,800
|
|
|
5/6/2026
|
+0.45 / +2.93%
|
15.35
|
15.85
|
15.20
|
15.80
|
15.57
|
13.86
|
18,990,600
|
|
|
5/5/2026
|
-0.15 / -0.97%
|
15.45
|
15.60
|
15.05
|
15.35
|
15.23
|
13.46
|
12,870,800
|
|
|
5/4/2026
|
+0.15 / +0.98%
|
15.45
|
16.15
|
15.45
|
15.50
|
15.71
|
13.60
|
24,103,000
|
|
|
4/29/2026
|
+0.45 / +3.02%
|
14.95
|
15.55
|
14.90
|
15.35
|
15.30
|
13.46
|
25,111,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
14.90
|
14.98
|
13.07
|
9,166,700
|
|
|
4/24/2026
|
+0.40 / +2.76%
|
14.50
|
14.95
|
14.40
|
14.90
|
14.69
|
13.07
|
11,743,000
|
|
|
4/23/2026
|
-0.20 / -1.36%
|
14.70
|
14.95
|
14.35
|
14.50
|
14.64
|
12.72
|
13,699,600
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.76
|
12.89
|
8,266,900
|
|
|
4/21/2026
|
-0.30 / -2.00%
|
15.00
|
15.15
|
14.70
|
14.70
|
14.89
|
12.89
|
12,584,600
|
|
|
4/20/2026
|
+0.10 / +0.67%
|
14.95
|
15.15
|
14.90
|
15.00
|
14.97
|
13.16
|
8,253,900
|
|
|
4/17/2026
|
-0.25 / -1.65%
|
15.20
|
15.30
|
14.90
|
14.90
|
15.04
|
13.07
|
8,748,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|