Closing price on 10/9/2023
|
|
Open |
3.64 |
High |
3.83 |
Low |
3.64 |
Volume |
2,900 |
Split-adjusted Price |
3.80 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2023
|
-0.12 / -3.08%
|
3.70
|
3.90
|
3.70
|
3.78
|
3.77
|
3.78
|
6,000
|
|
9/13/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.89
|
3.90
|
3.92
|
3.90
|
16,000
|
|
9/12/2023
|
-0.10 / -2.50%
|
4.21
|
4.21
|
3.90
|
3.90
|
4.01
|
3.90
|
7,900
|
|
9/11/2023
|
+0.01 / +0.25%
|
4.00
|
4.01
|
3.72
|
4.00
|
3.93
|
4.00
|
20,400
|
|
9/8/2023
|
-0.01 / -0.25%
|
3.95
|
4.06
|
3.80
|
3.99
|
3.95
|
3.99
|
21,500
|
|
9/7/2023
|
+0.05 / +1.27%
|
3.95
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
14,600
|
|
9/6/2023
|
-0.09 / -2.23%
|
4.04
|
4.04
|
3.94
|
3.95
|
3.96
|
3.95
|
17,800
|
|
9/5/2023
|
+0.05 / +1.25%
|
4.00
|
4.04
|
4.00
|
4.04
|
4.01
|
4.04
|
6,900
|
|
8/31/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.97
|
3.99
|
3.99
|
3.99
|
3,700
|
|
8/30/2023
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
3.98
|
4.02
|
3.98
|
3,600
|
|
8/29/2023
|
+0.03 / +0.76%
|
3.95
|
4.10
|
3.95
|
3.98
|
3.95
|
3.98
|
2,900
|
|
8/28/2023
|
+0.05 / +1.28%
|
3.95
|
3.96
|
3.90
|
3.95
|
3.93
|
3.95
|
6,900
|
|
8/25/2023
|
-0.18 / -4.41%
|
4.08
|
4.08
|
3.85
|
3.90
|
3.89
|
3.90
|
6,300
|
|
|