|
Closing price on 10/7/2021
|
|
| Open |
4.79 |
| High |
4.85 |
| Low |
4.70 |
| Volume |
19,100 |
| Split-adjusted Price |
4.80 |
|
|
DXV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.01 / +0.21%
|
4.79
|
4.85
|
4.70
|
4.80
|
4.82
|
4.80
|
19,100
|
|
|
10/6/2021
|
+0.09 / +1.91%
|
4.80
|
4.80
|
4.52
|
4.79
|
4.62
|
4.79
|
36,200
|
|
|
10/5/2021
|
+0.10 / +2.17%
|
4.60
|
4.79
|
4.50
|
4.70
|
4.60
|
4.70
|
22,600
|
|
|
10/4/2021
|
-0.05 / -1.08%
|
4.65
|
4.79
|
4.50
|
4.60
|
4.63
|
4.60
|
20,100
|
|
|
10/1/2021
|
-0.32 / -6.44%
|
5.00
|
5.00
|
4.65
|
4.65
|
4.90
|
4.65
|
32,200
|
|
|
9/30/2021
|
+0.27 / +5.74%
|
4.80
|
4.98
|
4.71
|
4.97
|
4.85
|
4.97
|
23,700
|
|
|
9/29/2021
|
-0.04 / -0.84%
|
4.74
|
4.90
|
4.43
|
4.70
|
4.71
|
4.70
|
32,300
|
|
|
9/28/2021
|
-0.01 / -0.21%
|
4.43
|
4.75
|
4.42
|
4.74
|
4.53
|
4.74
|
45,000
|
|
|
9/27/2021
|
-0.35 / -6.86%
|
5.05
|
5.05
|
4.75
|
4.75
|
4.75
|
4.75
|
46,500
|
|
|
9/24/2021
|
-0.27 / -5.03%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.13
|
5.10
|
99,100
|
|
|
9/23/2021
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
128,200
|
|
|
9/22/2021
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.70
|
5.02
|
4.95
|
5.02
|
129,900
|
|
|
9/21/2021
|
-0.01 / -0.21%
|
4.40
|
4.73
|
4.40
|
4.70
|
4.58
|
4.70
|
58,700
|
|
|
9/20/2021
|
-0.14 / -2.89%
|
4.80
|
4.81
|
4.65
|
4.71
|
4.73
|
4.71
|
37,600
|
|
|
9/17/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.52
|
4.85
|
4.77
|
4.85
|
37,300
|
|
|
9/16/2021
|
+0.28 / +6.13%
|
4.68
|
4.85
|
4.68
|
4.85
|
4.77
|
4.85
|
106,000
|
|
|
9/15/2021
|
+0.22 / +5.06%
|
4.49
|
4.59
|
4.49
|
4.57
|
4.55
|
4.57
|
59,100
|
|
|
9/14/2021
|
+0.20 / +4.82%
|
4.15
|
4.35
|
4.15
|
4.35
|
4.29
|
4.35
|
67,600
|
|
|
9/13/2021
|
+0.05 / +1.22%
|
4.29
|
4.29
|
4.09
|
4.15
|
4.15
|
4.15
|
13,500
|
|
|
9/10/2021
|
+0.08 / +1.99%
|
4.02
|
4.15
|
4.02
|
4.10
|
4.15
|
4.10
|
11,300
|
|
|
9/9/2021
|
-0.16 / -3.83%
|
4.18
|
4.18
|
4.01
|
4.02
|
4.18
|
4.02
|
6,200
|
|
|
9/8/2021
|
+0.09 / +2.20%
|
4.09
|
4.18
|
4.02
|
4.18
|
4.12
|
4.18
|
5,100
|
|
|
9/7/2021
|
-0.10 / -2.39%
|
3.95
|
4.10
|
3.95
|
4.09
|
4.05
|
4.09
|
42,500
|
|
|
9/6/2021
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.16
|
4.19
|
4.19
|
4.19
|
6,100
|
|
|
9/1/2021
|
+0.03 / +0.72%
|
4.19
|
4.19
|
4.03
|
4.19
|
4.17
|
4.19
|
15,100
|
|
|
8/31/2021
|
+0.06 / +1.46%
|
4.10
|
4.19
|
3.82
|
4.16
|
3.83
|
4.16
|
74,600
|
|
|
8/30/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,400
|
|
|
8/27/2021
|
+0.20 / +5.13%
|
3.95
|
4.15
|
3.95
|
4.10
|
4.15
|
4.10
|
3,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
3.89
|
3.90
|
3.88
|
3.90
|
3.89
|
3.90
|
6,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.77
|
3.90
|
3.86
|
3.90
|
4,400
|
|
|