|
|
Closing price on 8/17/2026
|
|
| Open |
6.00 |
| High |
6.01 |
| Low |
5.86 |
| Volume |
1,119,632 |
| Split-adjusted Price |
6.01 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.01 / +0.17%
|
6.00
|
6.01
|
5.86
|
6.01
|
5.96
|
6.01
|
1,119,632
|
|
|
8/14/2026
|
+0.16 / +2.74%
|
5.84
|
6.20
|
5.72
|
6.00
|
5.90
|
6.00
|
2,069,412
|
|
|
8/13/2026
|
-0.19 / -3.15%
|
6.07
|
6.09
|
5.84
|
5.84
|
5.93
|
5.84
|
1,723,631
|
|
|
8/12/2026
|
+0.04 / +0.67%
|
6.00
|
6.14
|
5.98
|
6.03
|
6.05
|
6.03
|
1,758,224
|
|
|
8/11/2026
|
+0.07 / +1.18%
|
5.94
|
6.02
|
5.93
|
5.99
|
5.97
|
5.99
|
2,514,726
|
|
|
8/10/2026
|
+0.03 / +0.51%
|
5.89
|
5.93
|
5.80
|
5.92
|
5.89
|
5.92
|
2,152,916
|
|
|
8/7/2026
|
+0.01 / +0.17%
|
5.90
|
5.92
|
5.78
|
5.89
|
5.85
|
5.89
|
2,012,615
|
|
|
8/6/2026
|
+0.05 / +0.86%
|
5.86
|
5.93
|
5.79
|
5.88
|
5.84
|
5.88
|
1,168,713
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|