Closing price on 8/22/2023
|
|
Open |
4.11 |
High |
4.11 |
Low |
3.95 |
Volume |
2,500 |
Split-adjusted Price |
3.95 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
-0.05 / -1.25%
|
4.11
|
4.11
|
3.95
|
3.95
|
4.06
|
3.95
|
2,500
|
|
8/21/2023
|
-0.02 / -0.50%
|
4.03
|
4.03
|
3.86
|
4.00
|
4.00
|
4.00
|
11,000
|
|
8/18/2023
|
-0.23 / -5.41%
|
4.12
|
4.15
|
4.00
|
4.02
|
4.04
|
4.02
|
8,900
|
|
8/17/2023
|
-0.03 / -0.70%
|
4.20
|
4.28
|
4.20
|
4.25
|
4.25
|
4.25
|
9,800
|
|
8/16/2023
|
-0.02 / -0.47%
|
4.30
|
4.30
|
4.28
|
4.28
|
4.29
|
4.28
|
4,200
|
|
8/15/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.27
|
4.30
|
16,100
|
|
8/14/2023
|
-0.10 / -2.27%
|
4.40
|
4.44
|
4.27
|
4.30
|
4.36
|
4.30
|
11,700
|
|
8/11/2023
|
-0.01 / -0.23%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,800
|
|
8/10/2023
|
+0.02 / +0.46%
|
4.42
|
4.50
|
4.26
|
4.41
|
4.40
|
4.41
|
28,900
|
|
8/9/2023
|
+0.07 / +1.62%
|
4.32
|
4.39
|
4.32
|
4.39
|
4.35
|
4.39
|
20,500
|
|
8/8/2023
|
+0.07 / +1.65%
|
4.25
|
4.40
|
4.25
|
4.32
|
4.25
|
4.32
|
5,200
|
|
8/7/2023
|
-0.05 / -1.16%
|
4.30
|
4.39
|
4.25
|
4.25
|
4.30
|
4.25
|
11,100
|
|
8/4/2023
|
+0.10 / +2.38%
|
4.39
|
4.39
|
4.20
|
4.30
|
4.20
|
4.30
|
16,300
|
|
8/3/2023
|
+0.05 / +1.20%
|
4.20
|
4.40
|
4.16
|
4.20
|
4.24
|
4.20
|
21,800
|
|
8/2/2023
|
-0.13 / -3.04%
|
4.39
|
4.39
|
4.15
|
4.15
|
4.27
|
4.15
|
3,400
|
|
8/1/2023
|
0.00 / 0.00%
|
4.28
|
4.30
|
4.28
|
4.28
|
4.29
|
4.28
|
12,400
|
|
7/31/2023
|
+0.01 / +0.23%
|
4.28
|
4.30
|
4.28
|
4.28
|
4.28
|
4.28
|
5,800
|
|
7/28/2023
|
+0.07 / +1.67%
|
4.30
|
4.30
|
4.14
|
4.27
|
4.14
|
4.27
|
4,000
|
|
7/27/2023
|
0.00 / 0.00%
|
4.16
|
4.29
|
4.16
|
4.20
|
4.22
|
4.20
|
2,100
|
|
7/26/2023
|
0.00 / 0.00%
|
4.29
|
4.30
|
4.20
|
4.20
|
4.28
|
4.20
|
8,500
|
|
7/25/2023
|
0.00 / 0.00%
|
4.11
|
4.25
|
4.11
|
4.20
|
4.22
|
4.20
|
9,600
|
|
7/24/2023
|
+0.02 / +0.48%
|
3.99
|
4.25
|
3.99
|
4.20
|
4.17
|
4.20
|
6,500
|
|
7/21/2023
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.97
|
4.18
|
4.13
|
4.18
|
2,800
|
|
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
|
|
|