Closing price on 10/26/2023
|
|
Open |
3.79 |
High |
3.79 |
Low |
3.68 |
Volume |
9,600 |
Split-adjusted Price |
3.70 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2023
|
-0.14 / -3.65%
|
3.79
|
3.79
|
3.68
|
3.70
|
3.73
|
3.70
|
9,600
|
|
10/25/2023
|
+0.04 / +1.05%
|
3.79
|
3.84
|
3.79
|
3.84
|
3.81
|
3.84
|
1,000
|
|
10/24/2023
|
-0.02 / -0.52%
|
3.65
|
3.80
|
3.65
|
3.80
|
3.69
|
3.80
|
4,400
|
|
10/23/2023
|
-0.02 / -0.52%
|
3.84
|
3.86
|
3.82
|
3.82
|
3.85
|
3.82
|
5,100
|
|
10/20/2023
|
+0.14 / +3.78%
|
3.89
|
3.89
|
3.70
|
3.84
|
3.73
|
3.84
|
2,000
|
|
10/19/2023
|
+0.03 / +0.82%
|
3.62
|
3.70
|
3.61
|
3.70
|
3.67
|
3.70
|
1,300
|
|
10/18/2023
|
-0.23 / -5.90%
|
3.85
|
3.85
|
3.63
|
3.67
|
3.67
|
3.67
|
5,700
|
|
10/17/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
2,800
|
|
10/16/2023
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
800
|
|
10/13/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
3,300
|
|
10/12/2023
|
+0.21 / +5.40%
|
3.66
|
4.14
|
3.66
|
4.10
|
4.01
|
4.10
|
6,100
|
|
10/11/2023
|
0.00 / 0.00%
|
3.88
|
3.89
|
3.88
|
3.89
|
3.89
|
3.89
|
500
|
|
10/10/2023
|
+0.09 / +2.37%
|
3.81
|
3.90
|
3.81
|
3.89
|
3.88
|
3.89
|
16,200
|
|
10/9/2023
|
+0.19 / +5.26%
|
3.64
|
3.83
|
3.64
|
3.80
|
3.80
|
3.80
|
2,900
|
|
10/6/2023
|
-0.22 / -5.74%
|
3.60
|
3.84
|
3.60
|
3.61
|
3.69
|
3.61
|
1,600
|
|
10/5/2023
|
+0.17 / +4.64%
|
3.66
|
3.85
|
3.66
|
3.83
|
3.80
|
3.83
|
5,200
|
|
10/4/2023
|
+0.01 / +0.27%
|
3.65
|
3.66
|
3.65
|
3.66
|
3.65
|
3.66
|
3,000
|
|
10/3/2023
|
-0.08 / -2.14%
|
3.66
|
3.73
|
3.60
|
3.65
|
3.64
|
3.65
|
4,600
|
|
10/2/2023
|
-0.03 / -0.80%
|
3.68
|
3.85
|
3.68
|
3.73
|
3.73
|
3.73
|
2,100
|
|
9/29/2023
|
+0.01 / +0.27%
|
3.75
|
3.77
|
3.75
|
3.76
|
3.76
|
3.76
|
400
|
|
9/28/2023
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.75
|
3.75
|
3.75
|
3.75
|
4,800
|
|
9/27/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.60
|
3.75
|
3.71
|
3.75
|
1,700
|
|
9/26/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
3.75
|
10,500
|
|
9/25/2023
|
-0.04 / -1.06%
|
3.71
|
3.75
|
3.70
|
3.75
|
3.74
|
3.75
|
1,900
|
|
9/22/2023
|
-0.08 / -2.07%
|
3.90
|
3.90
|
3.79
|
3.79
|
3.82
|
3.79
|
4,400
|
|
9/21/2023
|
+0.01 / +0.26%
|
3.87
|
3.88
|
3.87
|
3.87
|
3.87
|
3.87
|
2,400
|
|
9/20/2023
|
-0.03 / -0.77%
|
3.88
|
3.90
|
3.85
|
3.86
|
3.87
|
3.86
|
4,100
|
|
9/19/2023
|
+0.14 / +3.73%
|
3.76
|
3.94
|
3.76
|
3.89
|
3.91
|
3.89
|
7,600
|
|
9/18/2023
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.71
|
3.75
|
3.71
|
3.75
|
5,400
|
|
9/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.78
|
3.79
|
3.78
|
24,200
|
|
|