|
|
Closing price on 12/9/2025
|
|
| Open |
9.96 |
| High |
10.05 |
| Low |
9.78 |
| Volume |
1,955,900 |
| Split-adjusted Price |
10.05 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
+0.09 / +0.90%
|
9.96
|
10.05
|
9.78
|
10.05
|
9.91
|
10.05
|
1,955,900
|
|
|
12/8/2025
|
-0.29 / -2.83%
|
10.20
|
10.25
|
9.92
|
9.96
|
10.00
|
9.96
|
2,244,200
|
|
|
12/5/2025
|
-0.35 / -3.30%
|
10.70
|
10.70
|
10.20
|
10.25
|
10.34
|
10.25
|
1,153,500
|
|
|
12/4/2025
|
+0.50 / +4.95%
|
10.20
|
10.65
|
10.15
|
10.60
|
10.39
|
10.60
|
3,220,500
|
|
|
12/3/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.97
|
10.10
|
10.05
|
10.10
|
1,033,700
|
|
|
12/2/2025
|
+0.14 / +1.41%
|
9.91
|
10.05
|
9.79
|
10.05
|
9.91
|
10.05
|
1,095,400
|
|
|
12/1/2025
|
-0.09 / -0.90%
|
10.00
|
10.05
|
9.90
|
9.91
|
9.94
|
9.91
|
404,900
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.88
|
10.00
|
9.97
|
10.00
|
1,530,300
|
|
|
11/27/2025
|
-0.25 / -2.44%
|
10.25
|
10.30
|
10.00
|
10.00
|
10.13
|
10.00
|
1,075,400
|
|
|
11/26/2025
|
+0.35 / +3.54%
|
9.96
|
10.25
|
9.90
|
10.25
|
10.11
|
10.25
|
1,296,200
|
|
|
11/25/2025
|
-0.25 / -2.46%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
9.90
|
1,636,200
|
|
|
11/24/2025
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.00
|
10.15
|
10.08
|
10.15
|
1,448,500
|
|
|
11/21/2025
|
-0.05 / -0.49%
|
10.15
|
10.20
|
9.95
|
10.20
|
10.03
|
10.20
|
1,435,800
|
|
|
11/20/2025
|
+0.05 / +0.49%
|
10.20
|
10.25
|
9.95
|
10.25
|
10.06
|
10.25
|
1,788,000
|
|
|
11/19/2025
|
+0.05 / +0.49%
|
10.15
|
10.20
|
9.95
|
10.20
|
10.08
|
10.20
|
1,862,300
|
|
|
11/18/2025
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.14
|
10.15
|
1,274,700
|
|
|
11/17/2025
|
+0.30 / +3.03%
|
10.05
|
10.30
|
9.95
|
10.20
|
10.14
|
10.20
|
1,438,500
|
|
|
11/14/2025
|
+0.01 / +0.10%
|
9.78
|
10.10
|
9.77
|
9.90
|
9.95
|
9.90
|
1,574,300
|
|
|
11/13/2025
|
-0.03 / -0.30%
|
9.97
|
9.97
|
9.75
|
9.89
|
9.85
|
9.89
|
1,690,300
|
|
|
11/12/2025
|
+0.32 / +3.33%
|
9.65
|
9.98
|
9.63
|
9.92
|
9.84
|
9.92
|
1,677,400
|
|
|
11/11/2025
|
+0.12 / +1.27%
|
9.50
|
9.67
|
9.40
|
9.60
|
9.52
|
9.60
|
982,300
|
|
|
11/10/2025
|
-0.21 / -2.17%
|
9.69
|
9.80
|
9.31
|
9.48
|
9.54
|
9.48
|
2,238,100
|
|
|
11/7/2025
|
-0.41 / -4.06%
|
10.15
|
10.15
|
9.69
|
9.69
|
9.92
|
9.69
|
1,841,400
|
|
|
11/6/2025
|
-0.20 / -1.94%
|
10.15
|
10.45
|
10.10
|
10.10
|
10.25
|
10.10
|
1,577,300
|
|
|
11/5/2025
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.00
|
10.30
|
10.17
|
10.30
|
1,812,400
|
|
|
11/4/2025
|
+0.68 / +6.96%
|
9.70
|
10.45
|
9.10
|
10.45
|
9.69
|
10.45
|
4,156,000
|
|
|
11/3/2025
|
-0.73 / -6.95%
|
10.55
|
10.85
|
9.77
|
9.77
|
10.23
|
9.77
|
3,928,100
|
|
|
10/31/2025
|
-0.60 / -5.41%
|
11.15
|
11.15
|
10.50
|
10.50
|
10.82
|
10.50
|
2,286,200
|
|
|
10/30/2025
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.16
|
11.10
|
3,828,600
|
|
|
10/29/2025
|
+0.20 / +1.85%
|
10.85
|
11.00
|
10.60
|
11.00
|
10.81
|
11.00
|
2,910,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|