|
|
Closing price on 9/4/2020
|
|
| Open |
9.90 |
| High |
10.05 |
| Low |
9.88 |
| Volume |
3,548,600 |
| Split-adjusted Price |
8.23 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.15 / -1.48%
|
9.90
|
10.05
|
9.88
|
10.00
|
9.96
|
8.23
|
3,548,600
|
|
|
9/3/2020
|
+0.27 / +2.73%
|
10.00
|
10.15
|
9.95
|
10.15
|
10.04
|
8.36
|
4,453,810
|
|
|
9/1/2020
|
+0.20 / +2.07%
|
9.80
|
9.94
|
9.70
|
9.88
|
9.81
|
8.14
|
2,184,340
|
|
|
8/31/2020
|
-0.32 / -3.20%
|
9.99
|
10.10
|
9.60
|
9.68
|
9.79
|
7.97
|
8,054,048
|
|
|
8/28/2020
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
8.23
|
5,125,000
|
|
|
8/27/2020
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.99
|
10.05
|
10.07
|
8.28
|
5,219,040
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.15
|
10.15
|
10.34
|
8.36
|
7,224,410
|
|
|
8/25/2020
|
+0.65 / +6.84%
|
9.56
|
10.15
|
9.56
|
10.15
|
9.86
|
8.36
|
9,513,272
|
|
|
8/24/2020
|
+0.26 / +2.81%
|
9.30
|
9.55
|
9.27
|
9.50
|
9.41
|
7.82
|
6,487,820
|
|
|
8/21/2020
|
-0.05 / -0.54%
|
9.29
|
9.36
|
9.21
|
9.24
|
9.25
|
7.61
|
4,131,931
|
|
|
8/20/2020
|
+0.24 / +2.65%
|
9.05
|
9.35
|
8.92
|
9.29
|
9.05
|
7.65
|
6,304,810
|
|
|
8/19/2020
|
-0.15 / -1.63%
|
9.00
|
9.19
|
8.85
|
9.05
|
8.98
|
7.45
|
8,475,830
|
|
|
8/18/2020
|
-0.23 / -2.44%
|
9.38
|
9.44
|
9.20
|
9.20
|
9.28
|
7.58
|
5,752,860
|
|
|
8/17/2020
|
-0.25 / -2.58%
|
9.50
|
9.65
|
9.22
|
9.43
|
9.41
|
7.76
|
5,601,570
|
|
|
8/14/2020
|
+0.18 / +1.89%
|
9.50
|
9.86
|
9.50
|
9.68
|
9.73
|
7.97
|
8,018,820
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
9.50
|
9.68
|
9.50
|
9.50
|
9.56
|
7.82
|
4,651,550
|
|
|
8/12/2020
|
-0.04 / -0.42%
|
9.60
|
9.62
|
9.45
|
9.49
|
9.50
|
7.81
|
2,941,140
|
|
|
8/11/2020
|
-0.11 / -1.14%
|
9.60
|
9.72
|
9.51
|
9.53
|
9.55
|
7.85
|
2,494,220
|
|
|
8/10/2020
|
+0.22 / +2.34%
|
9.43
|
9.80
|
9.42
|
9.64
|
9.61
|
7.94
|
7,651,210
|
|
|
8/7/2020
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.31
|
9.42
|
9.40
|
7.76
|
2,739,810
|
|
|
8/6/2020
|
-0.15 / -1.56%
|
9.51
|
9.61
|
9.43
|
9.45
|
9.51
|
7.78
|
2,609,130
|
|
|
8/5/2020
|
0.00 / 0.00%
|
9.60
|
9.78
|
9.45
|
9.60
|
9.67
|
7.90
|
4,185,320
|
|
|
8/4/2020
|
+0.54 / +5.96%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.30
|
7.90
|
3,696,020
|
|
|
8/3/2020
|
+0.28 / +3.19%
|
8.75
|
9.07
|
8.75
|
9.06
|
8.95
|
7.46
|
5,079,340
|
|
|
7/31/2020
|
-0.10 / -1.13%
|
8.60
|
8.93
|
8.58
|
8.78
|
8.83
|
7.23
|
5,426,827
|
|
|
7/30/2020
|
+0.05 / +0.57%
|
8.84
|
9.03
|
8.84
|
8.88
|
8.92
|
7.31
|
1,778,370
|
|
|
7/29/2020
|
-0.30 / -3.29%
|
8.75
|
9.00
|
8.50
|
8.83
|
8.64
|
7.27
|
3,735,750
|
|
|
7/28/2020
|
+0.35 / +3.99%
|
8.80
|
9.13
|
8.70
|
9.13
|
8.93
|
7.52
|
3,753,640
|
|
|
7/27/2020
|
-0.66 / -6.99%
|
8.90
|
9.00
|
8.78
|
8.78
|
8.81
|
7.23
|
14,651,080
|
|
|
7/24/2020
|
-0.71 / -7.00%
|
10.10
|
10.25
|
9.44
|
9.44
|
9.59
|
7.77
|
11,411,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|