Closing price on 9/28/2022
|
|
Open |
5.19 |
High |
5.20 |
Low |
4.94 |
Volume |
1,600 |
Split-adjusted Price |
4.94 |
|
|
DXV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2022
|
-0.26 / -5.00%
|
5.19
|
5.20
|
4.94
|
4.94
|
5.04
|
4.94
|
1,600
|
|
9/27/2022
|
+0.04 / +0.78%
|
5.17
|
5.20
|
5.17
|
5.20
|
5.17
|
5.20
|
7,600
|
|
9/26/2022
|
-0.33 / -6.01%
|
5.49
|
5.49
|
5.12
|
5.16
|
5.18
|
5.16
|
8,700
|
|
9/23/2022
|
-0.41 / -6.95%
|
5.72
|
5.85
|
5.49
|
5.49
|
5.58
|
5.49
|
11,400
|
|
9/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
9/21/2022
|
-0.17 / -2.80%
|
6.07
|
6.07
|
5.73
|
5.90
|
5.99
|
5.90
|
3,400
|
|
9/20/2022
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.39
|
6.07
|
5.80
|
6.07
|
16,900
|
|
9/19/2022
|
+0.22 / +4.03%
|
5.40
|
5.68
|
5.35
|
5.68
|
5.40
|
5.68
|
5,300
|
|
9/16/2022
|
-0.16 / -2.85%
|
5.98
|
5.98
|
5.40
|
5.46
|
5.49
|
5.46
|
11,700
|
|
9/15/2022
|
+0.02 / +0.36%
|
5.31
|
5.90
|
5.30
|
5.62
|
5.83
|
5.62
|
4,800
|
|
9/14/2022
|
0.00 / 0.00%
|
5.56
|
5.60
|
5.55
|
5.60
|
5.58
|
5.60
|
1,400
|
|
9/13/2022
|
-0.03 / -0.53%
|
5.60
|
5.61
|
5.55
|
5.60
|
5.59
|
5.60
|
34,800
|
|
9/12/2022
|
-0.30 / -5.06%
|
5.98
|
5.98
|
5.60
|
5.63
|
5.63
|
5.63
|
3,200
|
|
9/9/2022
|
-0.10 / -1.66%
|
6.03
|
6.03
|
5.87
|
5.93
|
5.97
|
5.93
|
3,800
|
|
9/8/2022
|
+0.10 / +1.69%
|
5.93
|
6.08
|
5.52
|
6.03
|
6.00
|
6.03
|
10,100
|
|
9/7/2022
|
+0.05 / +0.85%
|
5.90
|
5.99
|
5.90
|
5.93
|
5.91
|
5.93
|
11,600
|
|
9/6/2022
|
-0.03 / -0.51%
|
6.10
|
6.10
|
5.70
|
5.88
|
5.85
|
5.88
|
11,500
|
|
9/5/2022
|
-0.14 / -2.31%
|
6.03
|
6.05
|
5.91
|
5.91
|
5.99
|
5.91
|
10,500
|
|
8/31/2022
|
-0.01 / -0.17%
|
6.19
|
6.19
|
6.04
|
6.05
|
6.14
|
6.05
|
6,400
|
|
8/30/2022
|
0.00 / 0.00%
|
6.06
|
6.25
|
5.81
|
6.06
|
6.07
|
6.06
|
12,900
|
|
8/29/2022
|
-0.04 / -0.66%
|
5.80
|
6.37
|
5.80
|
6.06
|
6.16
|
6.06
|
45,500
|
|
8/26/2022
|
-0.16 / -2.56%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
6,100
|
|
8/25/2022
|
+0.12 / +1.95%
|
5.95
|
6.37
|
5.95
|
6.26
|
6.21
|
6.26
|
6,400
|
|
8/24/2022
|
-0.06 / -0.97%
|
6.49
|
6.49
|
6.14
|
6.14
|
6.29
|
6.14
|
7,300
|
|
8/23/2022
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.03
|
6.20
|
44,200
|
|
8/22/2022
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.05
|
6.10
|
6.12
|
6.10
|
5,900
|
|
8/19/2022
|
-0.09 / -1.45%
|
5.90
|
6.28
|
5.90
|
6.10
|
6.01
|
6.10
|
9,100
|
|
8/18/2022
|
-0.11 / -1.75%
|
6.30
|
6.30
|
6.10
|
6.19
|
6.14
|
6.19
|
11,700
|
|
8/17/2022
|
+0.03 / +0.48%
|
6.49
|
6.49
|
6.30
|
6.30
|
6.45
|
6.30
|
54,500
|
|
8/16/2022
|
-0.03 / -0.48%
|
6.28
|
6.39
|
6.11
|
6.27
|
6.34
|
6.27
|
27,400
|
|
|