Closing price on 7/20/2023
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.16 |
Volume |
14,700 |
Split-adjusted Price |
4.20 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.16
|
4.20
|
4.19
|
4.20
|
14,700
|
|
7/19/2023
|
0.00 / 0.00%
|
4.10
|
4.15
|
4.10
|
4.10
|
4.13
|
4.10
|
5,100
|
|
7/18/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.19
|
4.10
|
4,800
|
|
7/17/2023
|
+0.01 / +0.24%
|
4.09
|
4.13
|
4.09
|
4.10
|
4.11
|
4.10
|
2,800
|
|
7/14/2023
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
1,100
|
|
7/13/2023
|
-0.01 / -0.24%
|
4.24
|
4.24
|
4.00
|
4.09
|
4.17
|
4.09
|
10,100
|
|
7/12/2023
|
-0.05 / -1.20%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
4,900
|
|
7/11/2023
|
+0.17 / +4.27%
|
4.00
|
4.19
|
4.00
|
4.15
|
4.13
|
4.15
|
9,100
|
|
7/10/2023
|
+0.05 / +1.27%
|
3.95
|
3.99
|
3.95
|
3.98
|
3.97
|
3.98
|
2,700
|
|
7/7/2023
|
-0.19 / -4.61%
|
4.12
|
4.12
|
3.93
|
3.93
|
4.07
|
3.93
|
2,000
|
|
7/6/2023
|
-0.01 / -0.24%
|
3.95
|
4.12
|
3.95
|
4.12
|
3.96
|
4.12
|
3,200
|
|
7/5/2023
|
0.00 / 0.00%
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
4.13
|
1,700
|
|
7/4/2023
|
+0.04 / +0.98%
|
4.09
|
4.13
|
4.09
|
4.13
|
4.12
|
4.13
|
6,000
|
|
7/3/2023
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.01
|
4.09
|
4.03
|
4.09
|
6,100
|
|
6/30/2023
|
+0.09 / +2.24%
|
4.18
|
4.18
|
4.10
|
4.10
|
4.16
|
4.10
|
2,700
|
|
6/29/2023
|
-0.14 / -3.37%
|
4.06
|
4.19
|
4.00
|
4.01
|
4.06
|
4.01
|
5,200
|
|
6/28/2023
|
+0.05 / +1.22%
|
4.19
|
4.19
|
4.10
|
4.15
|
4.12
|
4.15
|
5,200
|
|
6/27/2023
|
-0.02 / -0.49%
|
4.20
|
4.20
|
4.07
|
4.10
|
4.08
|
4.10
|
36,600
|
|
6/26/2023
|
-0.04 / -0.96%
|
4.12
|
4.12
|
4.05
|
4.12
|
4.09
|
4.12
|
10,200
|
|
6/23/2023
|
-0.09 / -2.12%
|
4.25
|
4.27
|
4.15
|
4.16
|
4.20
|
4.16
|
11,400
|
|
6/22/2023
|
0.00 / 0.00%
|
4.25
|
4.39
|
4.11
|
4.25
|
4.22
|
4.25
|
4,000
|
|
6/21/2023
|
+0.25 / +6.25%
|
4.00
|
4.28
|
4.00
|
4.25
|
4.22
|
4.25
|
12,500
|
|
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
|
|
|