Closing price on 4/2/2019
|
|
Open |
3.40 |
High |
3.50 |
Low |
3.40 |
Volume |
1,130 |
Split-adjusted Price |
3.40 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2019
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
1,130
|
|
4/1/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/29/2019
|
-0.05 / -1.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,000
|
|
3/28/2019
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
0
|
|
3/27/2019
|
+0.05 / +1.43%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
10
|
|
3/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/25/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/22/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/21/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/20/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
3/19/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,000
|
|
3/18/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
1,450
|
|
3/15/2019
|
+0.05 / +1.41%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
1,910
|
|
3/14/2019
|
+0.05 / +1.43%
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
3.55
|
10
|
|
3/13/2019
|
-0.15 / -4.11%
|
3.55
|
3.55
|
3.50
|
3.50
|
3.52
|
3.50
|
11,090
|
|
3/12/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
3/11/2019
|
+0.20 / +5.80%
|
3.52
|
3.65
|
3.52
|
3.65
|
3.59
|
3.65
|
510
|
|
3/8/2019
|
-0.15 / -4.17%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
1,000
|
|
3/7/2019
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.50
|
3.60
|
3.61
|
3.60
|
1,270
|
|
3/6/2019
|
-0.18 / -4.76%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,350
|
|
3/5/2019
|
0.00 / 0.00%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
210
|
|
3/4/2019
|
+0.13 / +3.56%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
100
|
|
3/1/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
0
|
|
2/28/2019
|
+0.05 / +1.39%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
10
|
|
2/27/2019
|
+0.06 / +1.69%
|
3.60
|
3.60
|
3.54
|
3.60
|
3.59
|
3.60
|
1,530
|
|
2/26/2019
|
-0.26 / -6.84%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
10
|
|
2/25/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
2/22/2019
|
+0.01 / +0.26%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
2/21/2019
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
0
|
|
2/20/2019
|
+0.09 / +2.43%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
10
|
|
|