|
|
Closing price on 4/4/2025
|
|
| Open |
6.13 |
| High |
6.20 |
| Low |
6.13 |
| Volume |
5,584,700 |
| Split-adjusted Price |
6.13 |
There is no data on 4/7/2025. Display data on 4/4/2025 instead.
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.46 / -6.98%
|
6.13
|
6.20
|
6.13
|
6.13
|
6.13
|
6.13
|
5,584,700
|
|
|
4/3/2025
|
-0.49 / -6.92%
|
6.59
|
6.61
|
6.59
|
6.59
|
6.59
|
6.59
|
4,031,800
|
|
|
4/2/2025
|
-0.01 / -0.14%
|
7.07
|
7.16
|
7.05
|
7.08
|
7.09
|
7.08
|
1,106,300
|
|
|
4/1/2025
|
+0.19 / +2.75%
|
6.93
|
7.09
|
6.90
|
7.09
|
6.99
|
7.09
|
706,000
|
|
|
3/31/2025
|
-0.18 / -2.54%
|
7.08
|
7.08
|
6.90
|
6.90
|
6.97
|
6.90
|
1,293,200
|
|
|
3/28/2025
|
-0.12 / -1.67%
|
7.19
|
7.19
|
7.05
|
7.08
|
7.09
|
7.08
|
1,192,600
|
|
|
3/27/2025
|
+0.10 / +1.41%
|
7.11
|
7.20
|
7.07
|
7.20
|
7.14
|
7.20
|
867,100
|
|
|
3/26/2025
|
-0.13 / -1.80%
|
7.23
|
7.24
|
7.10
|
7.10
|
7.16
|
7.10
|
1,848,200
|
|
|
3/25/2025
|
0.00 / 0.00%
|
7.21
|
7.28
|
7.19
|
7.23
|
7.22
|
7.23
|
1,151,000
|
|
|
3/24/2025
|
+0.06 / +0.84%
|
7.19
|
7.23
|
7.02
|
7.23
|
7.10
|
7.23
|
1,363,800
|
|
|
3/21/2025
|
-0.13 / -1.78%
|
7.26
|
7.40
|
7.15
|
7.17
|
7.21
|
7.17
|
1,951,800
|
|
|
3/20/2025
|
-0.09 / -1.22%
|
7.45
|
7.45
|
7.15
|
7.30
|
7.24
|
7.30
|
2,638,600
|
|
|
3/19/2025
|
-0.06 / -0.81%
|
7.44
|
7.44
|
7.21
|
7.39
|
7.32
|
7.39
|
1,898,800
|
|
|
3/18/2025
|
-0.15 / -1.97%
|
7.69
|
7.69
|
7.07
|
7.45
|
7.48
|
7.45
|
3,756,000
|
|
|
3/17/2025
|
0.00 / 0.00%
|
7.60
|
7.69
|
7.52
|
7.60
|
7.60
|
7.60
|
2,192,400
|
|
|
3/14/2025
|
+0.14 / +1.88%
|
7.46
|
7.65
|
7.35
|
7.60
|
7.53
|
7.60
|
3,564,000
|
|
|
3/13/2025
|
-0.05 / -0.67%
|
7.54
|
7.65
|
7.36
|
7.46
|
7.54
|
7.46
|
3,064,700
|
|
|
3/12/2025
|
+0.02 / +0.27%
|
7.46
|
7.55
|
7.42
|
7.51
|
7.49
|
7.51
|
2,065,000
|
|
|
3/11/2025
|
+0.17 / +2.32%
|
7.20
|
7.49
|
7.15
|
7.49
|
7.32
|
7.49
|
2,608,700
|
|
|
3/10/2025
|
+0.06 / +0.83%
|
7.27
|
7.36
|
7.25
|
7.32
|
7.29
|
7.32
|
1,782,300
|
|
|
3/7/2025
|
+0.01 / +0.14%
|
7.25
|
7.39
|
7.25
|
7.26
|
7.32
|
7.26
|
2,215,700
|
|
|
3/6/2025
|
+0.14 / +1.97%
|
7.10
|
7.25
|
7.10
|
7.25
|
7.17
|
7.25
|
1,141,700
|
|
|
3/5/2025
|
-0.03 / -0.42%
|
7.18
|
7.18
|
7.10
|
7.11
|
7.13
|
7.11
|
1,324,400
|
|
|
3/4/2025
|
-0.16 / -2.19%
|
7.25
|
7.25
|
7.09
|
7.14
|
7.15
|
7.14
|
1,798,800
|
|
|
3/3/2025
|
-0.09 / -1.22%
|
7.28
|
7.36
|
7.25
|
7.30
|
7.30
|
7.30
|
1,220,500
|
|
|
2/28/2025
|
+0.05 / +0.68%
|
7.35
|
7.39
|
7.23
|
7.39
|
7.31
|
7.39
|
1,380,600
|
|
|
2/27/2025
|
+0.14 / +1.94%
|
7.18
|
7.36
|
7.00
|
7.34
|
7.19
|
7.34
|
2,601,000
|
|
|
2/26/2025
|
-0.04 / -0.55%
|
7.24
|
7.24
|
7.10
|
7.20
|
7.15
|
7.20
|
1,083,900
|
|
|
2/25/2025
|
+0.13 / +1.83%
|
7.13
|
7.27
|
7.09
|
7.24
|
7.17
|
7.24
|
1,896,000
|
|
|
2/24/2025
|
-0.04 / -0.56%
|
7.27
|
7.27
|
7.03
|
7.11
|
7.10
|
7.11
|
1,563,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|