Closing price on 6/20/2023
|
|
Open |
4.11 |
High |
4.20 |
Low |
3.87 |
Volume |
23,600 |
Split-adjusted Price |
4.00 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
-0.11 / -2.68%
|
4.11
|
4.20
|
3.87
|
4.00
|
3.97
|
4.00
|
23,600
|
|
6/19/2023
|
-0.29 / -6.59%
|
4.40
|
4.40
|
4.11
|
4.11
|
4.27
|
4.11
|
6,800
|
|
6/16/2023
|
-0.14 / -3.08%
|
4.30
|
4.80
|
4.30
|
4.40
|
4.45
|
4.40
|
32,200
|
|
6/15/2023
|
-0.06 / -1.30%
|
4.88
|
4.88
|
4.40
|
4.54
|
4.70
|
4.54
|
27,600
|
|
6/14/2023
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.57
|
4.60
|
73,300
|
|
6/13/2023
|
+0.28 / +6.97%
|
4.10
|
4.30
|
4.04
|
4.30
|
4.26
|
4.30
|
76,000
|
|
6/12/2023
|
+0.01 / +0.25%
|
4.09
|
4.19
|
4.02
|
4.02
|
4.16
|
4.02
|
10,200
|
|
6/9/2023
|
-0.14 / -3.37%
|
4.13
|
4.13
|
4.01
|
4.01
|
4.06
|
4.01
|
9,100
|
|
6/8/2023
|
-0.08 / -1.89%
|
4.22
|
4.23
|
4.12
|
4.15
|
4.21
|
4.15
|
14,500
|
|
6/7/2023
|
0.00 / 0.00%
|
4.23
|
4.23
|
4.10
|
4.23
|
4.21
|
4.23
|
7,000
|
|
6/6/2023
|
+0.22 / +5.49%
|
3.88
|
4.27
|
3.88
|
4.23
|
4.21
|
4.23
|
8,200
|
|
6/5/2023
|
-0.09 / -2.20%
|
4.37
|
4.37
|
4.01
|
4.01
|
4.09
|
4.01
|
28,600
|
|
6/2/2023
|
-0.04 / -0.97%
|
3.98
|
4.30
|
3.98
|
4.10
|
4.19
|
4.10
|
18,000
|
|
6/1/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.14
|
4.14
|
4.24
|
4.14
|
24,000
|
|
5/31/2023
|
+0.15 / +3.76%
|
3.90
|
4.26
|
3.90
|
4.14
|
4.03
|
4.14
|
45,200
|
|
5/30/2023
|
-0.01 / -0.25%
|
4.00
|
4.09
|
3.90
|
3.99
|
4.01
|
3.99
|
31,200
|
|
5/29/2023
|
+0.12 / +3.09%
|
3.72
|
4.15
|
3.72
|
4.00
|
3.89
|
4.00
|
18,200
|
|
5/26/2023
|
-0.04 / -1.02%
|
3.88
|
3.97
|
3.88
|
3.88
|
3.91
|
3.88
|
8,000
|
|
5/25/2023
|
+0.21 / +5.66%
|
3.76
|
3.94
|
3.76
|
3.92
|
3.93
|
3.92
|
65,800
|
|
5/24/2023
|
-0.04 / -1.07%
|
3.75
|
3.75
|
3.71
|
3.71
|
3.72
|
3.71
|
31,700
|
|
5/23/2023
|
-0.01 / -0.27%
|
3.66
|
3.75
|
3.65
|
3.75
|
3.72
|
3.75
|
1,900
|
|
5/22/2023
|
-0.02 / -0.53%
|
3.76
|
3.76
|
3.70
|
3.76
|
3.76
|
3.76
|
15,700
|
|
5/19/2023
|
-0.06 / -1.56%
|
3.84
|
3.84
|
3.75
|
3.78
|
3.78
|
3.78
|
21,700
|
|
5/18/2023
|
-0.01 / -0.26%
|
3.85
|
3.85
|
3.71
|
3.84
|
3.83
|
3.84
|
1,600
|
|
5/17/2023
|
-0.02 / -0.52%
|
3.87
|
3.87
|
3.85
|
3.85
|
3.86
|
3.85
|
11,700
|
|
5/16/2023
|
+0.19 / +5.16%
|
3.70
|
3.87
|
3.70
|
3.87
|
3.79
|
3.87
|
9,700
|
|
5/15/2023
|
+0.02 / +0.55%
|
3.66
|
3.68
|
3.66
|
3.68
|
3.66
|
3.68
|
55,800
|
|
5/12/2023
|
-0.10 / -2.66%
|
3.99
|
3.99
|
3.66
|
3.66
|
3.84
|
3.66
|
3,600
|
|
5/11/2023
|
+0.04 / +1.08%
|
3.73
|
3.90
|
3.73
|
3.76
|
3.81
|
3.76
|
1,400
|
|
5/10/2023
|
+0.02 / +0.54%
|
3.66
|
3.80
|
3.66
|
3.72
|
3.74
|
3.72
|
11,900
|
|
|