|
|
Closing price on 1/9/2026
|
|
| Open |
8.68 |
| High |
8.70 |
| Low |
8.16 |
| Volume |
4,351,600 |
| Split-adjusted Price |
8.16 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.61 / -6.96%
|
8.68
|
8.70
|
8.16
|
8.16
|
8.37
|
8.16
|
4,351,600
|
|
|
1/8/2026
|
-0.04 / -0.45%
|
8.80
|
8.83
|
8.67
|
8.77
|
8.74
|
8.77
|
2,935,200
|
|
|
1/7/2026
|
+0.02 / +0.23%
|
8.72
|
8.85
|
8.60
|
8.81
|
8.74
|
8.81
|
2,839,600
|
|
|
1/6/2026
|
-0.15 / -1.68%
|
8.93
|
8.94
|
8.49
|
8.79
|
8.68
|
8.79
|
23,911,856
|
|
|
1/5/2026
|
-0.13 / -1.43%
|
9.07
|
9.10
|
8.70
|
8.94
|
8.86
|
8.94
|
2,918,500
|
|
|
12/31/2025
|
-0.13 / -1.41%
|
9.19
|
9.19
|
9.00
|
9.07
|
9.07
|
9.07
|
1,958,000
|
|
|
12/30/2025
|
-0.01 / -0.11%
|
9.11
|
9.25
|
9.06
|
9.20
|
9.17
|
9.20
|
1,000,000
|
|
|
12/29/2025
|
+0.06 / +0.66%
|
9.09
|
9.22
|
9.00
|
9.21
|
9.13
|
9.21
|
1,278,158
|
|
|
12/26/2025
|
+0.05 / +0.55%
|
9.15
|
9.15
|
8.83
|
9.15
|
9.01
|
9.15
|
1,989,400
|
|
|
12/25/2025
|
-0.39 / -4.11%
|
9.44
|
9.44
|
9.10
|
9.10
|
9.26
|
9.10
|
1,329,200
|
|
|
12/24/2025
|
+0.28 / +3.04%
|
9.21
|
9.49
|
9.13
|
9.49
|
9.31
|
9.49
|
2,322,200
|
|
|
12/23/2025
|
-0.21 / -2.23%
|
9.40
|
9.40
|
9.16
|
9.21
|
9.25
|
9.21
|
1,887,100
|
|
|
12/22/2025
|
+0.02 / +0.21%
|
9.40
|
9.44
|
9.30
|
9.42
|
9.37
|
9.42
|
2,839,058
|
|
|
12/19/2025
|
+0.32 / +3.52%
|
9.26
|
9.40
|
9.12
|
9.40
|
9.25
|
9.40
|
2,694,900
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.08
|
9.08
|
9.10
|
9.08
|
47,382,096
|
|
|
12/17/2025
|
-0.29 / -3.09%
|
9.43
|
9.43
|
9.05
|
9.08
|
9.16
|
9.08
|
1,212,900
|
|
|
12/16/2025
|
+0.22 / +2.40%
|
9.15
|
9.59
|
8.82
|
9.37
|
9.16
|
9.37
|
2,191,500
|
|
|
12/15/2025
|
+0.07 / +0.77%
|
9.08
|
9.16
|
8.83
|
9.15
|
9.02
|
9.15
|
2,422,300
|
|
|
12/12/2025
|
-0.67 / -6.87%
|
9.79
|
9.89
|
9.08
|
9.08
|
9.44
|
9.08
|
2,509,700
|
|
|
12/11/2025
|
-0.10 / -1.02%
|
9.89
|
9.93
|
9.75
|
9.75
|
9.81
|
9.75
|
1,273,600
|
|
|
12/10/2025
|
-0.20 / -1.99%
|
10.20
|
10.20
|
9.83
|
9.85
|
9.93
|
9.85
|
1,373,400
|
|
|
12/9/2025
|
+0.09 / +0.90%
|
9.96
|
10.05
|
9.78
|
10.05
|
9.91
|
10.05
|
1,955,900
|
|
|
12/8/2025
|
-0.29 / -2.83%
|
10.20
|
10.25
|
9.92
|
9.96
|
10.00
|
9.96
|
2,244,200
|
|
|
12/5/2025
|
-0.35 / -3.30%
|
10.70
|
10.70
|
10.20
|
10.25
|
10.34
|
10.25
|
1,153,500
|
|
|
12/4/2025
|
+0.50 / +4.95%
|
10.20
|
10.65
|
10.15
|
10.60
|
10.39
|
10.60
|
3,220,500
|
|
|
12/3/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.97
|
10.10
|
10.05
|
10.10
|
1,033,700
|
|
|
12/2/2025
|
+0.14 / +1.41%
|
9.91
|
10.05
|
9.79
|
10.05
|
9.91
|
10.05
|
1,095,400
|
|
|
12/1/2025
|
-0.09 / -0.90%
|
10.00
|
10.05
|
9.90
|
9.91
|
9.94
|
9.91
|
404,900
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.88
|
10.00
|
9.97
|
10.00
|
1,530,300
|
|
|
11/27/2025
|
-0.25 / -2.44%
|
10.25
|
10.30
|
10.00
|
10.00
|
10.13
|
10.00
|
1,075,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|