|
|
Closing price on 8/6/2026
|
|
| Open |
10.85 |
| High |
11.15 |
| Low |
10.70 |
| Volume |
11,652,300 |
| Split-adjusted Price |
10.95 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2026
|
-0.10 / -0.81%
|
12.25
|
12.45
|
11.85
|
12.20
|
12.18
|
12.20
|
8,321,400
|
|
|
7/14/2026
|
+0.20 / +1.65%
|
12.10
|
12.45
|
12.00
|
12.30
|
12.29
|
12.30
|
10,849,200
|
|
|
7/13/2026
|
+0.05 / +0.41%
|
12.00
|
12.30
|
11.95
|
12.10
|
12.13
|
12.10
|
9,066,800
|
|
|
7/10/2026
|
+0.05 / +0.42%
|
12.00
|
12.40
|
11.95
|
12.05
|
12.19
|
12.05
|
10,465,885
|
|
|
7/9/2026
|
-0.10 / -0.83%
|
11.95
|
12.15
|
11.95
|
12.00
|
12.00
|
12.00
|
3,497,000
|
|
|
7/8/2026
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.14
|
12.10
|
8,029,600
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.91
|
11.90
|
6,885,400
|
|
|
7/6/2026
|
-0.25 / -2.06%
|
12.15
|
12.25
|
11.80
|
11.90
|
12.00
|
11.90
|
7,947,700
|
|
|
7/3/2026
|
-0.20 / -1.62%
|
12.35
|
12.45
|
12.10
|
12.15
|
12.21
|
12.15
|
15,238,300
|
|
|
7/2/2026
|
-0.35 / -2.76%
|
12.65
|
12.75
|
12.35
|
12.35
|
12.49
|
12.35
|
9,136,600
|
|
|
7/1/2026
|
+0.05 / +0.40%
|
12.55
|
12.75
|
12.55
|
12.70
|
12.64
|
12.70
|
4,597,800
|
|
|
6/30/2026
|
+0.05 / +0.40%
|
12.60
|
12.75
|
12.40
|
12.65
|
12.58
|
12.65
|
12,114,000
|
|
|
6/29/2026
|
+0.15 / +1.20%
|
12.45
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
4,827,900
|
|
|
6/26/2026
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.45
|
12.44
|
12.45
|
6,485,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|