|
|
Closing price on 3/18/2026
|
|
| Open |
13.85 |
| High |
13.95 |
| Low |
13.75 |
| Volume |
1,441,600 |
| Split-adjusted Price |
13.75 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.75
|
13.75
|
13.84
|
13.75
|
1,441,600
|
|
|
3/17/2026
|
-0.25 / -1.79%
|
14.15
|
14.45
|
13.75
|
13.75
|
14.15
|
13.75
|
24,586,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.85
|
14.00
|
14.08
|
14.00
|
12,701,800
|
|
|
3/13/2026
|
+0.20 / +1.45%
|
13.60
|
14.30
|
13.55
|
14.00
|
13.99
|
14.00
|
13,514,400
|
|
|
3/12/2026
|
-0.05 / -0.36%
|
13.70
|
14.05
|
13.40
|
13.80
|
13.73
|
13.80
|
12,586,400
|
|
|
3/11/2026
|
+0.60 / +4.53%
|
13.35
|
14.15
|
13.30
|
13.85
|
13.74
|
13.85
|
22,006,600
|
|
|
3/10/2026
|
+0.10 / +0.76%
|
13.00
|
13.50
|
12.80
|
13.25
|
13.09
|
13.25
|
24,116,100
|
|
|
3/9/2026
|
-0.95 / -6.74%
|
13.15
|
13.40
|
13.15
|
13.15
|
13.15
|
13.15
|
6,346,200
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.65
|
14.10
|
14.03
|
14.10
|
24,464,400
|
|
|
3/5/2026
|
-0.45 / -3.09%
|
14.70
|
14.70
|
13.85
|
14.10
|
14.36
|
14.10
|
22,331,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
14.55
|
14.70
|
13.55
|
14.55
|
14.04
|
14.55
|
28,366,400
|
|
|
3/3/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.35
|
14.55
|
14.59
|
14.55
|
15,551,300
|
|
|
3/2/2026
|
-0.55 / -3.64%
|
14.50
|
14.85
|
14.45
|
14.55
|
14.67
|
14.55
|
20,841,400
|
|
|
2/27/2026
|
-0.65 / -4.13%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.23
|
15.10
|
26,843,700
|
|
|
2/26/2026
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.50
|
15.75
|
15.72
|
15.75
|
11,525,200
|
|
|
2/25/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.76
|
15.80
|
13,630,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.84
|
16.00
|
13,019,600
|
|
|
2/23/2026
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.55
|
16.00
|
15.88
|
16.00
|
16,759,000
|
|
|
2/13/2026
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.45
|
15.75
|
15.65
|
15.75
|
10,869,700
|
|
|
2/12/2026
|
+0.10 / +0.64%
|
15.50
|
15.85
|
15.50
|
15.75
|
15.63
|
15.75
|
6,619,600
|
|
|
2/11/2026
|
+0.95 / +6.46%
|
14.90
|
15.70
|
14.80
|
15.65
|
15.49
|
15.65
|
36,923,700
|
|
|
2/10/2026
|
-0.30 / -2.00%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.85
|
14.70
|
6,753,200
|
|
|
2/9/2026
|
+0.70 / +4.90%
|
14.55
|
15.00
|
14.35
|
15.00
|
14.74
|
15.00
|
11,540,400
|
|
|
2/6/2026
|
-0.75 / -4.98%
|
14.90
|
14.95
|
14.30
|
14.30
|
14.53
|
14.30
|
18,976,600
|
|
|
2/5/2026
|
-0.35 / -2.27%
|
15.50
|
15.55
|
15.05
|
15.05
|
15.32
|
15.05
|
8,941,700
|
|
|
2/4/2026
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.31
|
15.40
|
8,320,000
|
|
|
2/3/2026
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.00
|
15.25
|
15.16
|
15.25
|
12,362,400
|
|
|
2/2/2026
|
-0.20 / -1.30%
|
15.30
|
15.40
|
14.95
|
15.20
|
15.12
|
15.20
|
9,399,100
|
|
|
1/30/2026
|
+0.20 / +1.32%
|
15.25
|
15.60
|
15.15
|
15.40
|
15.44
|
15.40
|
11,584,600
|
|
|
1/29/2026
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.10
|
15.20
|
15.26
|
15.20
|
4,817,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:59 AM
|
|
|
|
|