|
|
Closing price on 7/8/2025
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
10,784,800 |
| Split-adjusted Price |
17.20 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.21
|
17.20
|
10,784,800
|
|
|
7/7/2025
|
+0.15 / +0.88%
|
17.15
|
17.40
|
17.00
|
17.25
|
17.16
|
17.25
|
13,872,500
|
|
|
7/4/2025
|
+0.20 / +1.18%
|
17.05
|
17.40
|
17.00
|
17.10
|
17.19
|
17.10
|
14,677,200
|
|
|
7/3/2025
|
+0.25 / +1.50%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.83
|
16.90
|
12,947,200
|
|
|
7/2/2025
|
0.00 / 0.00%
|
16.55
|
16.75
|
16.40
|
16.65
|
16.58
|
16.65
|
9,458,400
|
|
|
7/1/2025
|
-0.25 / -1.48%
|
16.80
|
16.90
|
16.40
|
16.65
|
16.55
|
16.65
|
15,363,800
|
|
|
6/30/2025
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.86
|
16.90
|
8,314,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
16.90
|
17.25
|
16.70
|
16.85
|
16.94
|
16.85
|
17,394,200
|
|
|
6/26/2025
|
+0.15 / +0.90%
|
16.70
|
16.85
|
16.45
|
16.85
|
16.65
|
16.85
|
9,706,700
|
|
|
6/25/2025
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.70
|
16.80
|
16.70
|
16,025,800
|
|
|
6/24/2025
|
+0.50 / +3.11%
|
16.35
|
16.70
|
16.15
|
16.60
|
16.46
|
16.60
|
24,091,900
|
|
|
6/23/2025
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.08
|
16.10
|
6,631,300
|
|
|
6/20/2025
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.05
|
16.30
|
16.18
|
16.30
|
8,862,300
|
|
|
6/19/2025
|
-0.05 / -0.31%
|
16.30
|
16.45
|
16.00
|
16.25
|
16.23
|
16.25
|
15,543,700
|
|
|
6/18/2025
|
+0.15 / +0.93%
|
16.15
|
16.45
|
15.95
|
16.30
|
16.18
|
16.30
|
15,319,500
|
|
|
6/17/2025
|
+0.20 / +1.25%
|
16.00
|
16.45
|
15.95
|
16.15
|
16.18
|
16.15
|
20,191,900
|
|
|
6/16/2025
|
+0.20 / +1.27%
|
15.55
|
15.95
|
15.55
|
15.95
|
15.77
|
15.95
|
11,481,400
|
|
|
6/13/2025
|
-0.10 / -0.63%
|
15.55
|
15.80
|
15.05
|
15.75
|
15.45
|
15.75
|
24,707,700
|
|
|
6/12/2025
|
+0.25 / +1.60%
|
15.60
|
16.00
|
15.60
|
15.85
|
15.80
|
15.85
|
13,432,600
|
|
|
6/11/2025
|
-0.20 / -1.27%
|
15.80
|
15.85
|
15.35
|
15.60
|
15.55
|
15.60
|
9,383,300
|
|
|
6/10/2025
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.50
|
15.80
|
15.72
|
15.80
|
10,183,200
|
|
|
6/9/2025
|
-0.20 / -1.26%
|
16.00
|
16.15
|
15.60
|
15.65
|
15.87
|
15.65
|
15,529,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
15.75
|
16.20
|
15.50
|
15.85
|
15.83
|
15.85
|
19,807,900
|
|
|
6/5/2025
|
-0.15 / -0.94%
|
16.15
|
16.20
|
15.40
|
15.85
|
15.66
|
15.85
|
29,406,300
|
|
|
6/4/2025
|
+0.25 / +1.59%
|
16.30
|
16.45
|
15.80
|
16.00
|
16.12
|
16.00
|
23,271,700
|
|
|
6/3/2025
|
+0.25 / +1.37%
|
18.20
|
18.45
|
17.95
|
18.45
|
18.22
|
15.77
|
23,939,900
|
|
|
6/2/2025
|
+0.10 / +0.55%
|
18.05
|
18.90
|
18.00
|
18.20
|
18.35
|
15.56
|
22,202,500
|
|
|
5/30/2025
|
+0.05 / +0.28%
|
18.05
|
18.25
|
17.70
|
18.10
|
17.95
|
15.47
|
16,063,200
|
|
|
5/29/2025
|
0.00 / 0.00%
|
18.15
|
18.35
|
17.85
|
18.05
|
18.12
|
15.43
|
20,203,400
|
|
|
5/28/2025
|
+0.30 / +1.69%
|
17.95
|
18.25
|
17.80
|
18.05
|
18.05
|
15.43
|
33,805,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|