|
|
Closing price on 8/5/2026
|
|
| Open |
5.92 |
| High |
6.00 |
| Low |
5.82 |
| Volume |
3,592,926 |
| Split-adjusted Price |
5.83 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.05 / -0.85%
|
5.92
|
6.00
|
5.82
|
5.83
|
5.89
|
5.83
|
3,592,926
|
|
|
8/4/2026
|
-0.15 / -2.49%
|
6.02
|
6.14
|
5.88
|
5.88
|
5.93
|
5.88
|
1,604,731
|
|
|
8/3/2026
|
+0.28 / +4.87%
|
5.75
|
6.06
|
5.75
|
6.03
|
5.95
|
6.03
|
1,843,623
|
|
|
7/31/2026
|
-0.18 / -3.04%
|
6.00
|
6.00
|
5.71
|
5.75
|
5.82
|
5.75
|
2,163,000
|
|
|
7/30/2026
|
+0.22 / +3.85%
|
5.66
|
6.08
|
5.66
|
5.93
|
5.87
|
5.93
|
2,219,600
|
|
|
7/29/2026
|
+0.05 / +0.88%
|
5.75
|
5.80
|
5.66
|
5.71
|
5.72
|
5.71
|
1,076,800
|
|
|
7/28/2026
|
+0.05 / +0.89%
|
5.48
|
5.86
|
5.48
|
5.66
|
5.76
|
5.66
|
1,667,600
|
|
|
7/27/2026
|
-0.26 / -4.43%
|
5.87
|
5.93
|
5.61
|
5.61
|
5.82
|
5.61
|
1,517,100
|
|
|
7/24/2026
|
+0.07 / +1.21%
|
5.81
|
5.88
|
5.72
|
5.87
|
5.80
|
5.87
|
980,800
|
|
|
7/23/2026
|
-0.14 / -2.36%
|
6.00
|
6.11
|
5.55
|
5.80
|
5.85
|
5.80
|
2,534,600
|
|
|
7/22/2026
|
-0.21 / -3.41%
|
6.15
|
6.21
|
5.94
|
5.94
|
6.03
|
5.94
|
2,143,300
|
|
|
7/21/2026
|
-0.09 / -1.44%
|
6.05
|
6.27
|
5.85
|
6.15
|
6.10
|
6.15
|
1,777,800
|
|
|
7/20/2026
|
-0.46 / -6.87%
|
6.63
|
6.69
|
6.24
|
6.24
|
6.31
|
6.24
|
2,428,500
|
|
|
7/17/2026
|
-0.14 / -2.05%
|
6.85
|
6.94
|
6.62
|
6.70
|
6.67
|
6.70
|
1,189,800
|
|
|
7/16/2026
|
-0.12 / -1.72%
|
6.96
|
6.97
|
6.48
|
6.84
|
6.63
|
6.84
|
2,500,100
|
|
|
7/15/2026
|
-0.22 / -3.06%
|
7.16
|
7.19
|
6.94
|
6.96
|
7.05
|
6.96
|
857,100
|
|
|
7/14/2026
|
+0.17 / +2.43%
|
7.01
|
7.18
|
6.90
|
7.18
|
7.09
|
7.18
|
1,824,900
|
|
|
7/13/2026
|
-0.02 / -0.28%
|
7.03
|
7.10
|
6.91
|
7.01
|
7.03
|
7.01
|
1,206,300
|
|
|
7/10/2026
|
+0.07 / +1.01%
|
6.95
|
7.22
|
6.94
|
7.03
|
7.11
|
7.03
|
1,530,100
|
|
|
7/9/2026
|
-0.15 / -2.11%
|
7.00
|
7.13
|
6.94
|
6.96
|
7.00
|
6.96
|
839,500
|
|
|
7/8/2026
|
+0.16 / +2.30%
|
6.94
|
7.21
|
6.84
|
7.11
|
7.03
|
7.11
|
1,272,500
|
|
|
7/7/2026
|
+0.14 / +2.06%
|
6.83
|
6.95
|
6.72
|
6.95
|
6.84
|
6.95
|
1,171,100
|
|
|
7/6/2026
|
-0.32 / -4.49%
|
7.16
|
7.18
|
6.64
|
6.81
|
6.95
|
6.81
|
1,421,800
|
|
|
7/3/2026
|
0.00 / 0.00%
|
7.14
|
7.18
|
7.02
|
7.13
|
7.08
|
7.13
|
1,569,000
|
|
|
7/2/2026
|
-0.08 / -1.11%
|
7.25
|
7.28
|
7.11
|
7.13
|
7.16
|
7.13
|
1,160,400
|
|
|
7/1/2026
|
-0.07 / -0.96%
|
7.28
|
7.32
|
7.20
|
7.21
|
7.23
|
7.21
|
823,400
|
|
|
6/30/2026
|
+0.09 / +1.25%
|
7.19
|
7.28
|
7.16
|
7.28
|
7.23
|
7.28
|
838,900
|
|
|
6/29/2026
|
+0.03 / +0.42%
|
7.16
|
7.20
|
7.07
|
7.19
|
7.12
|
7.19
|
1,362,300
|
|
|
6/26/2026
|
-0.07 / -0.97%
|
7.28
|
7.28
|
7.10
|
7.16
|
7.17
|
7.16
|
686,300
|
|
|
6/25/2026
|
-0.07 / -0.96%
|
7.30
|
7.39
|
7.23
|
7.23
|
7.27
|
7.23
|
1,151,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|