Closing price on 5/2/2019
|
|
Open |
3.44 |
High |
3.44 |
Low |
3.44 |
Volume |
10 |
Split-adjusted Price |
3.44 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2019
|
-0.06 / -1.71%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
10
|
|
4/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
4/25/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
4/24/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
4/23/2019
|
+0.20 / +6.06%
|
3.07
|
3.50
|
3.07
|
3.50
|
3.14
|
3.50
|
1,910
|
|
4/22/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,220
|
|
4/19/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
6,800
|
|
4/18/2019
|
-0.15 / -4.35%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
4/17/2019
|
+0.15 / +4.55%
|
3.35
|
3.45
|
3.35
|
3.45
|
3.40
|
3.45
|
2,000
|
|
4/16/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
4/12/2019
|
-0.23 / -6.52%
|
3.53
|
3.53
|
3.30
|
3.30
|
3.42
|
3.30
|
250
|
|
4/11/2019
|
+0.23 / +6.97%
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
900
|
|
4/10/2019
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.30
|
3.30
|
3.42
|
3.30
|
370
|
|
4/9/2019
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.23
|
3.30
|
6,100
|
|
4/8/2019
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,450
|
|
4/5/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
4/4/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
4/3/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
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
|
|
|