DX(DX)
DX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.83 | $12.92 | $12.72 | $12.87 | 6.37M |
| 5/19/2026 | $12.90 | $12.93 | $12.77 | $12.78 | 6.08M |
| 5/18/2026 | $13.02 | $13.12 | $12.97 | $12.99 | 4.86M |
| 5/15/2026 | $13.05 | $13.10 | $12.90 | $12.97 | 4.42M |
| 5/14/2026 | $13.26 | $13.30 | $13.10 | $13.11 | 3.73M |
| 5/13/2026 | $13.30 | $13.32 | $13.18 | $13.19 | 4.77M |
| 5/12/2026 | $13.38 | $13.40 | $13.23 | $13.30 | 3.97M |
| 5/11/2026 | $13.42 | $13.47 | $13.35 | $13.37 | 4.28M |
| 5/8/2026 | $13.31 | $13.45 | $13.31 | $13.41 | 4.29M |
| 5/7/2026 | $13.35 | $13.36 | $13.21 | $13.32 | 3.25M |
| 5/6/2026 | $13.40 | $13.45 | $13.34 | $13.35 | 3.20M |
| 5/5/2026 | $13.29 | $13.39 | $13.23 | $13.34 | 3.30M |
| 5/4/2026 | $13.49 | $13.51 | $13.20 | $13.26 | 5.14M |
| 5/1/2026 | $13.62 | $13.68 | $13.54 | $13.57 | 4.32M |
| 4/30/2026 | $13.58 | $13.76 | $13.55 | $13.62 | 4.10M |
| 4/29/2026 | $13.68 | $13.69 | $13.44 | $13.50 | 4.82M |
| 4/28/2026 | $13.82 | $13.83 | $13.68 | $13.74 | 3.92M |
| 4/27/2026 | $13.75 | $13.84 | $13.72 | $13.79 | 4.60M |
| 4/24/2026 | $13.64 | $13.81 | $13.56 | $13.76 | 8.84M |
| 4/23/2026 | $13.65 | $13.70 | $13.50 | $13.60 | 4.92M |
| 4/22/2026 | $13.89 | $13.92 | $13.72 | $13.78 | 7.04M |
| 4/21/2026 | $13.80 | $14.03 | $13.70 | $13.76 | 8.51M |
| 4/20/2026 | $13.10 | $13.72 | $13.03 | $13.72 | 10.91M |
| 4/17/2026 | $13.35 | $13.62 | $13.35 | $13.61 | 7.29M |
| 4/16/2026 | $13.46 | $13.46 | $13.18 | $13.24 | 6.65M |
| 4/15/2026 | $13.26 | $13.41 | $13.16 | $13.41 | 3.72M |
| 4/14/2026 | $13.13 | $13.26 | $13.08 | $13.25 | 3.62M |
| 4/13/2026 | $13.12 | $13.18 | $12.96 | $13.08 | 6.66M |
| 4/10/2026 | $13.23 | $13.27 | $13.10 | $13.17 | 3.18M |
| 4/9/2026 | $13.00 | $13.27 | $13.00 | $13.21 | 4.92M |
| 4/8/2026 | $12.96 | $13.09 | $12.92 | $13.08 | 5.56M |
| 4/7/2026 | $12.86 | $12.93 | $12.67 | $12.69 | 5.15M |
| 4/6/2026 | $12.85 | $13.07 | $12.80 | $12.90 | 4.76M |
| 4/2/2026 | $12.61 | $12.87 | $12.56 | $12.87 | 3.71M |
| 4/1/2026 | $12.84 | $12.89 | $12.72 | $12.75 | 4.77M |
| 3/31/2026 | $12.62 | $12.78 | $12.53 | $12.76 | 5.66M |
| 3/30/2026 | $12.28 | $12.62 | $12.23 | $12.46 | 5.28M |
| 3/27/2026 | $12.29 | $12.37 | $12.14 | $12.17 | 4.78M |
| 3/26/2026 | $12.52 | $12.61 | $12.37 | $12.40 | 4.17M |
| 3/25/2026 | $12.60 | $12.79 | $12.55 | $12.69 | 5.32M |
| 3/24/2026 | $12.30 | $12.52 | $12.23 | $12.46 | 8.07M |
| 3/23/2026 | $12.30 | $12.56 | $12.24 | $12.42 | 9.73M |
| 3/20/2026 | $13.00 | $13.04 | $12.32 | $12.39 | 24.32M |
| 3/19/2026 | $12.85 | $13.09 | $12.84 | $12.97 | 5.63M |
| 3/18/2026 | $13.13 | $13.19 | $12.93 | $12.93 | 7.20M |
| 3/17/2026 | $13.20 | $13.33 | $13.20 | $13.22 | 5.29M |
| 3/16/2026 | $13.18 | $13.36 | $13.12 | $13.12 | 8.09M |
| 3/13/2026 | $13.45 | $13.55 | $13.03 | $13.06 | 5.78M |
| 3/12/2026 | $13.45 | $13.57 | $13.33 | $13.34 | 5.40M |
| 3/11/2026 | $13.59 | $13.64 | $13.39 | $13.53 | 4.62M |
| 3/10/2026 | $13.41 | $13.78 | $13.37 | $13.60 | 7.47M |
| 3/9/2026 | $13.20 | $13.43 | $12.82 | $13.42 | 9.75M |
| 3/6/2026 | $13.54 | $13.57 | $13.35 | $13.44 | 5.96M |
| 3/5/2026 | $13.60 | $13.76 | $13.53 | $13.61 | 4.31M |
| 3/4/2026 | $13.94 | $13.96 | $13.64 | $13.68 | 4.99M |
| 3/3/2026 | $13.65 | $13.95 | $13.59 | $13.78 | 4.87M |
| 3/2/2026 | $13.84 | $13.97 | $13.53 | $13.87 | 7.94M |
| 2/27/2026 | $13.95 | $14.14 | $13.93 | $14.03 | 5.03M |
| 2/26/2026 | $13.96 | $14.10 | $13.91 | $14.03 | 4.07M |
| 2/25/2026 | $13.99 | $14.06 | $13.79 | $13.96 | 5.30M |
| 2/24/2026 | $13.98 | $14.00 | $13.77 | $13.95 | 5.31M |
| 2/23/2026 | $13.98 | $14.21 | $13.89 | $13.97 | 7.57M |
| 2/20/2026 | $14.02 | $14.14 | $13.93 | $14.13 | 6.38M |