Closing price on 5/17/2024
|
|
Open |
6.59 |
High |
6.59 |
Low |
6.36 |
Volume |
148,700 |
Split-adjusted Price |
6.45 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.11 / -1.68%
|
6.59
|
6.59
|
6.36
|
6.45
|
6.51
|
6.45
|
148,700
|
|
5/16/2024
|
-0.49 / -6.95%
|
7.20
|
7.20
|
6.56
|
6.56
|
6.76
|
6.56
|
81,500
|
|
5/15/2024
|
+0.46 / +6.98%
|
6.90
|
7.05
|
6.60
|
7.05
|
6.83
|
7.05
|
39,500
|
|
5/14/2024
|
+0.09 / +1.38%
|
6.50
|
6.63
|
6.06
|
6.59
|
6.28
|
6.59
|
130,400
|
|
5/13/2024
|
+0.01 / +0.15%
|
6.40
|
6.85
|
6.30
|
6.50
|
6.55
|
6.50
|
42,100
|
|
5/10/2024
|
-0.37 / -5.39%
|
7.14
|
7.17
|
6.46
|
6.49
|
6.56
|
6.49
|
55,800
|
|
5/9/2024
|
-0.39 / -5.38%
|
7.25
|
7.25
|
6.80
|
6.86
|
6.87
|
6.86
|
57,800
|
|
5/8/2024
|
-0.25 / -3.33%
|
7.25
|
7.90
|
6.98
|
7.25
|
7.04
|
7.25
|
260,800
|
|
5/7/2024
|
-0.01 / -0.13%
|
7.22
|
7.90
|
7.22
|
7.50
|
7.59
|
7.50
|
154,700
|
|
5/6/2024
|
+0.24 / +3.30%
|
7.70
|
7.77
|
7.51
|
7.51
|
7.73
|
7.51
|
243,500
|
|
5/3/2024
|
+0.47 / +6.91%
|
7.27
|
7.27
|
7.27
|
7.27
|
7.27
|
7.27
|
256,100
|
|
5/2/2024
|
+0.44 / +6.92%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
36,000
|
|
4/26/2024
|
+0.41 / +6.89%
|
5.95
|
6.36
|
5.95
|
6.36
|
6.26
|
6.36
|
120,200
|
|
4/25/2024
|
-0.02 / -0.34%
|
6.10
|
6.10
|
5.90
|
5.95
|
5.95
|
5.95
|
71,100
|
|
4/24/2024
|
+0.39 / +6.99%
|
5.97
|
5.97
|
5.92
|
5.97
|
5.96
|
5.97
|
91,400
|
|
4/23/2024
|
+0.36 / +6.90%
|
5.23
|
5.58
|
5.22
|
5.58
|
5.51
|
5.58
|
48,900
|
|
4/22/2024
|
0.00 / 0.00%
|
4.86
|
5.30
|
4.86
|
5.22
|
4.97
|
5.22
|
333,500
|
|
4/19/2024
|
-0.39 / -6.95%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
12,200
|
|
4/17/2024
|
-0.42 / -6.97%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
13,400
|
|
4/16/2024
|
-0.45 / -6.94%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
53,000
|
|
4/15/2024
|
+0.41 / +6.75%
|
6.48
|
6.49
|
6.48
|
6.48
|
6.49
|
6.48
|
236,800
|
|
4/12/2024
|
+0.39 / +6.87%
|
6.07
|
6.07
|
6.06
|
6.07
|
6.07
|
6.07
|
340,900
|
|
4/11/2024
|
+0.37 / +6.97%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
14,200
|
|
4/10/2024
|
+0.34 / +6.84%
|
4.82
|
5.31
|
4.82
|
5.31
|
5.29
|
5.31
|
35,800
|
|
4/9/2024
|
+0.32 / +6.88%
|
4.65
|
4.97
|
4.65
|
4.97
|
4.84
|
4.97
|
41,400
|
|
4/8/2024
|
+0.05 / +1.09%
|
4.60
|
4.70
|
4.50
|
4.65
|
4.57
|
4.65
|
22,600
|
|
4/5/2024
|
+0.21 / +4.78%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.51
|
4.60
|
49,800
|
|
4/4/2024
|
+0.26 / +6.30%
|
4.10
|
4.41
|
4.10
|
4.39
|
4.34
|
4.39
|
48,200
|
|
4/3/2024
|
+0.27 / +6.99%
|
4.13
|
4.13
|
4.00
|
4.13
|
4.12
|
4.13
|
43,700
|
|
4/2/2024
|
+0.06 / +1.58%
|
3.80
|
4.06
|
3.80
|
3.86
|
3.88
|
3.86
|
88,300
|
|
|