Closing price on 6/18/2024
|
|
Open |
5.60 |
High |
5.79 |
Low |
5.37 |
Volume |
17,300 |
Split-adjusted Price |
5.51 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
-0.24 / -4.17%
|
5.60
|
5.79
|
5.37
|
5.51
|
5.44
|
5.51
|
17,300
|
|
6/17/2024
|
-0.26 / -4.33%
|
5.80
|
5.81
|
5.59
|
5.75
|
5.71
|
5.75
|
28,400
|
|
6/14/2024
|
-0.02 / -0.33%
|
6.29
|
6.29
|
6.01
|
6.01
|
6.05
|
6.01
|
23,400
|
|
6/13/2024
|
+0.33 / +5.79%
|
5.99
|
6.09
|
5.98
|
6.03
|
6.06
|
6.03
|
13,500
|
|
6/12/2024
|
-0.35 / -5.79%
|
6.19
|
6.19
|
5.70
|
5.70
|
5.82
|
5.70
|
22,000
|
|
6/11/2024
|
-0.12 / -1.94%
|
6.08
|
6.08
|
5.96
|
6.05
|
6.01
|
6.05
|
6,700
|
|
6/10/2024
|
-0.02 / -0.32%
|
6.19
|
6.20
|
6.17
|
6.17
|
6.19
|
6.17
|
9,700
|
|
6/7/2024
|
-0.01 / -0.16%
|
6.23
|
6.23
|
6.00
|
6.19
|
6.05
|
6.19
|
15,200
|
|
6/6/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
6,200
|
|
6/5/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.11
|
6.20
|
6.20
|
6.20
|
17,200
|
|
6/4/2024
|
-0.10 / -1.61%
|
6.05
|
6.18
|
6.00
|
6.10
|
6.07
|
6.10
|
10,900
|
|
6/3/2024
|
+0.20 / +3.33%
|
5.99
|
6.29
|
5.99
|
6.20
|
6.15
|
6.20
|
12,700
|
|
5/31/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
5,100
|
|
5/30/2024
|
+0.07 / +1.14%
|
6.13
|
6.25
|
5.90
|
6.20
|
6.11
|
6.20
|
12,200
|
|
5/29/2024
|
-0.17 / -2.70%
|
6.46
|
6.46
|
6.13
|
6.13
|
6.33
|
6.13
|
9,800
|
|
5/28/2024
|
+0.28 / +4.65%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.16
|
6.30
|
9,800
|
|
5/27/2024
|
-0.40 / -6.23%
|
5.98
|
6.41
|
5.98
|
6.02
|
6.01
|
6.02
|
32,000
|
|
5/24/2024
|
-0.18 / -2.73%
|
6.32
|
6.55
|
6.32
|
6.42
|
6.35
|
6.42
|
11,900
|
|
5/23/2024
|
-0.07 / -1.05%
|
6.67
|
6.67
|
6.30
|
6.60
|
6.40
|
6.60
|
6,800
|
|
5/22/2024
|
-0.07 / -1.04%
|
6.50
|
6.73
|
6.32
|
6.67
|
6.48
|
6.67
|
28,300
|
|
5/21/2024
|
-0.05 / -0.74%
|
6.79
|
6.79
|
6.32
|
6.74
|
6.52
|
6.74
|
22,800
|
|
5/20/2024
|
+0.34 / +5.27%
|
6.50
|
6.90
|
6.50
|
6.79
|
6.59
|
6.79
|
76,400
|
|
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
|
|
|