Closing price on 9/19/2023
|
|
Open |
3.76 |
High |
3.94 |
Low |
3.76 |
Volume |
7,600 |
Split-adjusted Price |
3.89 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.14 / +3.73%
|
3.76
|
3.94
|
3.76
|
3.89
|
3.91
|
3.89
|
7,600
|
|
9/18/2023
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.71
|
3.75
|
3.71
|
3.75
|
5,400
|
|
9/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.78
|
3.79
|
3.78
|
24,200
|
|
9/14/2023
|
-0.12 / -3.08%
|
3.70
|
3.90
|
3.70
|
3.78
|
3.77
|
3.78
|
6,000
|
|
9/13/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.89
|
3.90
|
3.92
|
3.90
|
16,000
|
|
9/12/2023
|
-0.10 / -2.50%
|
4.21
|
4.21
|
3.90
|
3.90
|
4.01
|
3.90
|
7,900
|
|
9/11/2023
|
+0.01 / +0.25%
|
4.00
|
4.01
|
3.72
|
4.00
|
3.93
|
4.00
|
20,400
|
|
9/8/2023
|
-0.01 / -0.25%
|
3.95
|
4.06
|
3.80
|
3.99
|
3.95
|
3.99
|
21,500
|
|
9/7/2023
|
+0.05 / +1.27%
|
3.95
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
14,600
|
|
9/6/2023
|
-0.09 / -2.23%
|
4.04
|
4.04
|
3.94
|
3.95
|
3.96
|
3.95
|
17,800
|
|
9/5/2023
|
+0.05 / +1.25%
|
4.00
|
4.04
|
4.00
|
4.04
|
4.01
|
4.04
|
6,900
|
|
8/31/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.97
|
3.99
|
3.99
|
3.99
|
3,700
|
|
8/30/2023
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
3.98
|
4.02
|
3.98
|
3,600
|
|
8/29/2023
|
+0.03 / +0.76%
|
3.95
|
4.10
|
3.95
|
3.98
|
3.95
|
3.98
|
2,900
|
|
8/28/2023
|
+0.05 / +1.28%
|
3.95
|
3.96
|
3.90
|
3.95
|
3.93
|
3.95
|
6,900
|
|
8/25/2023
|
-0.18 / -4.41%
|
4.08
|
4.08
|
3.85
|
3.90
|
3.89
|
3.90
|
6,300
|
|
8/24/2023
|
0.00 / 0.00%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
200
|
|
8/23/2023
|
+0.13 / +3.29%
|
3.98
|
4.08
|
3.98
|
4.08
|
4.00
|
4.08
|
500
|
|
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
|
|
|