|
|
Closing price on 3/2/2026
|
|
| Open |
14.50 |
| High |
14.85 |
| Low |
14.45 |
| Volume |
20,841,400 |
| Split-adjusted Price |
14.55 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/28/2026
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
14.99
|
15.20
|
12,649,600
|
|
|
1/27/2026
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.78
|
15.00
|
7,028,500
|
|
|
1/26/2026
|
-0.65 / -4.25%
|
15.25
|
15.40
|
14.55
|
14.65
|
14.84
|
14.65
|
18,054,700
|
|
|
1/23/2026
|
-0.45 / -2.86%
|
15.80
|
15.90
|
15.20
|
15.30
|
15.45
|
15.30
|
9,782,400
|
|
|
1/22/2026
|
+0.55 / +3.62%
|
15.25
|
16.25
|
14.65
|
15.75
|
15.67
|
15.75
|
39,056,400
|
|
|
1/21/2026
|
-0.25 / -1.62%
|
15.30
|
15.85
|
14.95
|
15.20
|
15.25
|
15.20
|
18,304,200
|
|
|
1/20/2026
|
-0.25 / -1.59%
|
15.75
|
15.95
|
15.40
|
15.45
|
15.57
|
15.45
|
13,996,046
|
|
|
1/19/2026
|
-0.20 / -1.26%
|
15.95
|
16.15
|
15.70
|
15.70
|
15.85
|
15.70
|
12,191,700
|
|
|
1/16/2026
|
-0.05 / -0.31%
|
16.05
|
16.25
|
15.75
|
15.90
|
15.91
|
15.90
|
10,846,100
|
|
|
1/15/2026
|
+0.05 / +0.31%
|
15.70
|
16.45
|
15.65
|
15.95
|
16.07
|
15.95
|
17,357,500
|
|
|
1/14/2026
|
-0.30 / -1.85%
|
16.05
|
16.55
|
15.75
|
15.90
|
16.06
|
15.90
|
17,778,500
|
|
|
1/13/2026
|
+0.10 / +0.62%
|
16.55
|
16.70
|
16.05
|
16.20
|
16.34
|
16.20
|
17,185,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|