|
|
Closing price on 4/9/2025
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
41,328,000 |
| Split-adjusted Price |
10.51 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-0.90 / -6.82%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.40
|
10.51
|
41,328,000
|
|
|
4/8/2025
|
-0.95 / -6.71%
|
13.30
|
14.00
|
13.20
|
13.20
|
13.23
|
11.28
|
8,109,400
|
|
|
4/4/2025
|
-0.70 / -4.71%
|
13.85
|
14.40
|
13.85
|
14.15
|
13.92
|
12.09
|
33,877,100
|
|
|
4/3/2025
|
-1.10 / -6.90%
|
15.30
|
15.45
|
14.85
|
14.85
|
14.96
|
12.69
|
28,832,200
|
|
|
4/2/2025
|
+0.10 / +0.63%
|
15.85
|
16.30
|
15.85
|
15.95
|
16.05
|
13.63
|
9,093,200
|
|
|
4/1/2025
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.88
|
13.55
|
3,561,200
|
|
|
3/31/2025
|
-0.30 / -1.86%
|
15.95
|
16.20
|
15.80
|
15.80
|
15.91
|
13.50
|
11,851,000
|
|
|
3/28/2025
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.21
|
13.76
|
8,217,300
|
|
|
3/27/2025
|
-0.10 / -0.61%
|
16.25
|
16.50
|
16.20
|
16.40
|
16.36
|
14.02
|
6,190,300
|
|
|
3/26/2025
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.25
|
16.50
|
16.50
|
14.10
|
8,544,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.45
|
16.55
|
16.63
|
14.15
|
6,632,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.00
|
16.55
|
16.26
|
14.15
|
13,051,600
|
|
|
3/21/2025
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.50
|
16.55
|
16.65
|
14.15
|
7,286,600
|
|
|
3/20/2025
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.30
|
16.65
|
16.57
|
14.23
|
8,011,900
|
|
|
3/19/2025
|
+0.15 / +0.90%
|
16.60
|
16.95
|
16.45
|
16.75
|
16.71
|
14.32
|
15,879,900
|
|
|
3/18/2025
|
-0.35 / -2.06%
|
17.15
|
17.20
|
16.60
|
16.60
|
16.84
|
14.19
|
13,378,800
|
|
|
3/17/2025
|
+0.65 / +3.99%
|
16.50
|
16.95
|
16.35
|
16.95
|
16.71
|
14.49
|
16,147,100
|
|
|
3/14/2025
|
+0.25 / +1.56%
|
16.10
|
16.75
|
16.05
|
16.30
|
16.42
|
13.93
|
15,906,400
|
|
|
3/13/2025
|
-0.50 / -3.02%
|
16.55
|
16.70
|
16.05
|
16.05
|
16.37
|
13.72
|
14,251,100
|
|
|
3/12/2025
|
-0.15 / -0.90%
|
16.80
|
16.85
|
16.35
|
16.55
|
16.53
|
14.15
|
12,618,100
|
|
|
3/11/2025
|
+0.30 / +1.83%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.36
|
14.27
|
14,243,500
|
|
|
3/10/2025
|
+0.05 / +0.31%
|
16.55
|
16.70
|
16.30
|
16.40
|
16.49
|
14.02
|
10,511,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.35
|
16.35
|
16.64
|
13.97
|
19,216,500
|
|
|
3/6/2025
|
+0.45 / +2.83%
|
15.95
|
16.35
|
15.90
|
16.35
|
16.12
|
13.97
|
10,941,500
|
|
|
3/5/2025
|
-0.35 / -2.15%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.12
|
13.59
|
9,585,600
|
|
|
3/4/2025
|
+0.05 / +0.31%
|
16.15
|
16.40
|
15.95
|
16.25
|
16.20
|
13.89
|
17,055,700
|
|
|
3/3/2025
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.22
|
13.85
|
10,694,200
|
|
|
2/28/2025
|
+0.35 / +2.19%
|
15.95
|
16.30
|
15.80
|
16.30
|
16.04
|
13.93
|
22,831,800
|
|
|
2/27/2025
|
+0.60 / +3.91%
|
15.20
|
16.00
|
15.20
|
15.95
|
15.65
|
13.63
|
22,583,000
|
|
|
2/26/2025
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.25
|
15.35
|
15.39
|
13.12
|
8,412,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:58 AM
|
|
|
|
|