Closing price on 11/3/2020
|
|
Open |
3.70 |
High |
3.70 |
Low |
3.70 |
Volume |
0 |
Split-adjusted Price |
3.70 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
11/2/2020
|
+0.05 / +1.37%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
760
|
|
10/30/2020
|
+0.15 / +4.29%
|
3.64
|
3.65
|
3.64
|
3.65
|
3.64
|
3.65
|
670
|
|
10/29/2020
|
-0.16 / -4.37%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
300
|
|
10/28/2020
|
+0.04 / +1.10%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
0
|
|
10/27/2020
|
-0.03 / -0.82%
|
3.60
|
3.80
|
3.60
|
3.62
|
3.62
|
3.62
|
1,130
|
|
10/26/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
10/23/2020
|
0.00 / 0.00%
|
3.41
|
3.65
|
3.41
|
3.65
|
3.65
|
3.65
|
90
|
|
10/22/2020
|
0.00 / 0.00%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.65
|
3.65
|
1,040
|
|
10/21/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
10/20/2020
|
+0.23 / +6.73%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
5,520
|
|
10/19/2020
|
+0.22 / +6.88%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
600
|
|
10/16/2020
|
-0.22 / -6.43%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
20
|
|
10/15/2020
|
-0.23 / -6.30%
|
3.88
|
3.88
|
3.42
|
3.42
|
3.65
|
3.42
|
30
|
|
10/14/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3,030
|
|
10/13/2020
|
0.00 / 0.00%
|
3.42
|
3.65
|
3.42
|
3.65
|
3.50
|
3.65
|
2,860
|
|
10/12/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
10/9/2020
|
-0.10 / -2.67%
|
3.75
|
3.75
|
3.65
|
3.65
|
3.65
|
3.65
|
1,230
|
|
10/8/2020
|
+0.10 / +2.74%
|
3.60
|
3.75
|
3.42
|
3.75
|
3.48
|
3.75
|
1,150
|
|
10/7/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
10/6/2020
|
+0.10 / +2.82%
|
3.70
|
3.70
|
3.60
|
3.65
|
3.63
|
3.65
|
7,160
|
|
10/5/2020
|
-0.15 / -4.05%
|
3.45
|
3.80
|
3.45
|
3.55
|
3.57
|
3.55
|
18,480
|
|
10/2/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
10/1/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
5,940
|
|
9/30/2020
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.54
|
3.80
|
3.80
|
3.80
|
4,060
|
|
9/29/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
9/28/2020
|
+0.19 / +5.26%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.61
|
3.80
|
110
|
|
9/25/2020
|
-0.19 / -5.00%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
1,410
|
|
9/24/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,900
|
|
9/23/2020
|
-0.15 / -3.80%
|
3.90
|
3.90
|
3.68
|
3.80
|
3.80
|
3.80
|
9,470
|
|
|