Closing price on 2/22/2023
|
|
Open |
4.05 |
High |
4.17 |
Low |
4.03 |
Volume |
3,200 |
Split-adjusted Price |
4.17 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
+0.12 / +2.96%
|
4.05
|
4.17
|
4.03
|
4.17
|
4.05
|
4.17
|
3,200
|
|
2/21/2023
|
-0.17 / -4.03%
|
4.16
|
4.16
|
4.04
|
4.05
|
4.05
|
4.05
|
12,300
|
|
2/20/2023
|
+0.22 / +5.50%
|
4.26
|
4.27
|
4.22
|
4.22
|
4.25
|
4.22
|
300
|
|
2/17/2023
|
-0.17 / -4.08%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
8,000
|
|
2/16/2023
|
+0.11 / +2.71%
|
4.00
|
4.19
|
4.00
|
4.17
|
4.02
|
4.17
|
25,300
|
|
2/15/2023
|
+0.06 / +1.50%
|
4.00
|
4.06
|
3.98
|
4.06
|
4.00
|
4.06
|
10,200
|
|
2/14/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.96
|
4.00
|
4.00
|
4.00
|
1,900
|
|
2/13/2023
|
-0.13 / -3.15%
|
4.05
|
4.05
|
4.00
|
4.00
|
4.04
|
4.00
|
800
|
|
2/10/2023
|
+0.02 / +0.49%
|
4.10
|
4.13
|
4.10
|
4.13
|
4.13
|
4.13
|
1,400
|
|
2/9/2023
|
+0.01 / +0.24%
|
4.10
|
4.27
|
4.10
|
4.11
|
4.12
|
4.11
|
1,200
|
|
2/8/2023
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
5,200
|
|
2/7/2023
|
-0.25 / -5.62%
|
4.41
|
4.41
|
4.20
|
4.20
|
4.25
|
4.20
|
2,800
|
|
2/6/2023
|
+0.25 / +5.95%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
500
|
|
2/3/2023
|
0.00 / 0.00%
|
3.93
|
4.43
|
3.93
|
4.20
|
4.27
|
4.20
|
1,200
|
|
2/2/2023
|
-0.05 / -1.18%
|
4.35
|
4.35
|
4.20
|
4.20
|
4.28
|
4.20
|
2,000
|
|
2/1/2023
|
+0.10 / +2.41%
|
4.43
|
4.43
|
4.25
|
4.25
|
4.37
|
4.25
|
1,600
|
|
1/31/2023
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.11
|
4.15
|
4.12
|
4.15
|
1,200
|
|
1/30/2023
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.15
|
4.15
|
4.15
|
4.15
|
3,600
|
|
1/27/2023
|
-0.07 / -1.66%
|
4.12
|
4.22
|
4.12
|
4.15
|
4.15
|
4.15
|
7,600
|
|
1/19/2023
|
+0.21 / +5.24%
|
4.00
|
4.22
|
4.00
|
4.22
|
4.15
|
4.22
|
300
|
|
1/18/2023
|
+0.01 / +0.25%
|
4.18
|
4.18
|
3.99
|
4.01
|
4.01
|
4.01
|
3,900
|
|
1/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,100
|
|
1/16/2023
|
-0.14 / -3.38%
|
4.12
|
4.12
|
4.00
|
4.00
|
4.06
|
4.00
|
400
|
|
1/13/2023
|
+0.14 / +3.50%
|
4.18
|
4.18
|
4.14
|
4.14
|
4.16
|
4.14
|
200
|
|
1/12/2023
|
-0.03 / -0.74%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,400
|
|
1/11/2023
|
+0.03 / +0.75%
|
4.19
|
4.20
|
4.03
|
4.03
|
4.16
|
4.03
|
3,100
|
|
1/10/2023
|
-0.23 / -5.44%
|
4.05
|
4.05
|
3.96
|
4.00
|
3.98
|
4.00
|
14,300
|
|
1/9/2023
|
+0.18 / +4.44%
|
3.87
|
4.29
|
3.87
|
4.23
|
4.02
|
4.23
|
1,400
|
|
1/6/2023
|
-0.18 / -4.26%
|
4.20
|
4.20
|
4.05
|
4.05
|
4.07
|
4.05
|
7,800
|
|
1/5/2023
|
+0.13 / +3.17%
|
3.95
|
4.24
|
3.95
|
4.23
|
4.00
|
4.23
|
4,500
|
|
|