|
|
Closing price on 8/26/2026
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.75 |
| Volume |
15,763,000 |
| Split-adjusted Price |
12.05 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.25 / +2.12%
|
11.80
|
12.10
|
11.75
|
12.05
|
11.96
|
12.05
|
15,763,000
|
|
|
8/25/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.80
|
11.75
|
11.80
|
6,927,000
|
|
|
8/24/2026
|
+0.25 / +2.16%
|
11.60
|
12.00
|
11.45
|
11.80
|
11.80
|
11.80
|
23,483,400
|
|
|
8/21/2026
|
+0.70 / +6.45%
|
10.85
|
11.55
|
10.80
|
11.55
|
11.31
|
11.55
|
14,051,800
|
|
|
8/20/2026
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.85
|
10.85
|
10.94
|
10.85
|
4,205,400
|
|
|
8/19/2026
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.85
|
10.95
|
10.97
|
10.95
|
5,633,500
|
|
|
8/18/2026
|
-0.45 / -3.91%
|
11.40
|
11.45
|
11.05
|
11.05
|
11.19
|
11.05
|
11,869,900
|
|
|
8/17/2026
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.15
|
11.50
|
11.34
|
11.50
|
7,000,500
|
|
|
8/14/2026
|
+0.65 / +5.99%
|
10.85
|
11.60
|
10.75
|
11.50
|
11.24
|
11.50
|
29,017,000
|
|
|
8/13/2026
|
-0.30 / -2.69%
|
11.20
|
11.45
|
10.85
|
10.85
|
11.10
|
10.85
|
11,893,300
|
|
|
8/12/2026
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.11
|
11.15
|
6,430,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.06
|
11.05
|
4,405,800
|
|
|
8/10/2026
|
+0.35 / +3.27%
|
10.80
|
11.05
|
10.80
|
11.05
|
10.96
|
11.05
|
10,687,400
|
|
|
8/7/2026
|
-0.25 / -2.28%
|
10.95
|
11.00
|
10.70
|
10.70
|
10.85
|
10.70
|
12,992,900
|
|
|
8/6/2026
|
+0.15 / +1.39%
|
10.85
|
11.15
|
10.70
|
10.95
|
10.89
|
10.95
|
11,652,300
|
|
|
8/5/2026
|
-0.10 / -0.92%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.98
|
10.80
|
6,841,100
|
|
|
8/4/2026
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.75
|
10.90
|
10.89
|
10.90
|
4,756,300
|
|
|
8/3/2026
|
+0.55 / +5.34%
|
10.30
|
11.00
|
10.30
|
10.85
|
10.78
|
10.85
|
11,680,100
|
|
|
7/31/2026
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.45
|
10.30
|
7,712,700
|
|
|
7/30/2026
|
+0.30 / +2.91%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.58
|
10.60
|
15,031,403
|
|
|
7/29/2026
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
8,505,700
|
|
|
7/28/2026
|
+0.28 / +2.81%
|
9.76
|
10.40
|
9.76
|
10.25
|
10.18
|
10.25
|
12,300,000
|
|
|
7/27/2026
|
-0.13 / -1.29%
|
10.05
|
10.40
|
9.97
|
9.97
|
10.15
|
9.97
|
26,214,100
|
|
|
7/24/2026
|
-0.45 / -4.27%
|
10.50
|
10.65
|
10.10
|
10.10
|
10.33
|
10.10
|
10,175,500
|
|
|
7/23/2026
|
-0.55 / -4.95%
|
11.10
|
11.20
|
10.35
|
10.55
|
10.55
|
10.55
|
23,380,900
|
|
|
7/22/2026
|
+0.10 / +0.91%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.03
|
11.10
|
11,822,200
|
|
|
7/21/2026
|
-0.35 / -3.08%
|
11.05
|
11.30
|
11.00
|
11.00
|
11.08
|
11.00
|
11,111,100
|
|
|
7/20/2026
|
-0.85 / -6.97%
|
12.00
|
12.10
|
11.35
|
11.35
|
11.47
|
11.35
|
17,415,100
|
|
|
7/17/2026
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.90
|
12.20
|
12.05
|
12.20
|
5,863,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
12.15
|
12.25
|
11.70
|
12.20
|
11.99
|
12.20
|
11,627,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|