DXIV(DXIV)
DXIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $74.19 | $74.45 | $73.84 | $74.23 | 13,000 |
| 8/10/2026 | $73.67 | $74.21 | $73.67 | $74.19 | 13,232 |
| 8/7/2026 | $73.00 | $74.52 | $73.00 | $74.37 | 15,700 |
| 8/6/2026 | $74.50 | $74.50 | $73.25 | $73.45 | 8,042 |
| 8/5/2026 | $73.44 | $73.57 | $73.25 | $73.25 | 5,138 |
| 8/4/2026 | $72.70 | $73.08 | $72.61 | $72.89 | 10,617 |
| 8/3/2026 | $72.28 | $72.53 | $72.01 | $72.53 | 14,710 |
| 7/31/2026 | $72.42 | $72.83 | $71.72 | $72.55 | 17,123 |
| 7/30/2026 | $72.11 | $73.25 | $72.11 | $72.72 | 45,200 |
| 7/29/2026 | $71.14 | $71.98 | $70.95 | $71.36 | 17,938 |
| 7/28/2026 | $70.89 | $71.70 | $70.89 | $71.39 | 37,847 |
| 7/27/2026 | $71.41 | $71.57 | $70.97 | $71.33 | 83,436 |
| 7/24/2026 | $70.89 | $71.79 | $70.85 | $70.91 | 36,044 |
| 7/23/2026 | $70.61 | $70.68 | $70.48 | $70.52 | 14,200 |
| 7/22/2026 | $71.39 | $71.51 | $71.30 | $71.35 | 5,228 |
| 7/21/2026 | $70.43 | $71.21 | $70.43 | $70.84 | 18,437 |
| 7/20/2026 | $70.52 | $70.60 | $70.07 | $70.22 | 31,024 |
| 7/17/2026 | $70.25 | $70.68 | $70.25 | $70.54 | 9,800 |
| 7/16/2026 | $70.86 | $71.10 | $70.77 | $70.85 | 12,301 |
| 7/15/2026 | $71.05 | $71.62 | $70.97 | $71.46 | 6,900 |
| 7/14/2026 | $71.13 | $71.13 | $70.72 | $70.81 | 7,436 |
| 7/13/2026 | $70.81 | $70.88 | $69.99 | $70.04 | 101,742 |
| 7/10/2026 | $70.47 | $71.10 | $70.47 | $71.06 | 7,600 |
| 7/9/2026 | $70.32 | $70.55 | $70.31 | $70.31 | 7,526 |
| 7/8/2026 | $70.26 | $70.56 | $69.78 | $70.56 | 91,800 |
| 7/7/2026 | $71.24 | $71.43 | $70.82 | $70.84 | 15,300 |
| 7/6/2026 | $71.42 | $71.86 | $71.22 | $71.83 | 18,037 |
| 7/2/2026 | $71.23 | $71.30 | $70.61 | $70.96 | 31,300 |
| 7/1/2026 | $69.85 | $70.36 | $69.80 | $70.26 | 113,744 |
| 6/30/2026 | $69.97 | $70.17 | $69.84 | $70.00 | 10,417 |
| 6/29/2026 | $70.69 | $70.69 | $69.76 | $69.99 | 69,130 |
| 6/26/2026 | $69.92 | $70.63 | $69.68 | $70.63 | 207,400 |
| 6/25/2026 | $70.36 | $70.49 | $69.88 | $70.09 | 11,100 |
| 6/24/2026 | $69.42 | $69.73 | $69.20 | $69.44 | 13,100 |
| 6/23/2026 | $70.13 | $70.23 | $69.83 | $69.86 | 23,800 |
| 6/22/2026 | $71.88 | $72.03 | $71.63 | $71.80 | 9,120 |
| 6/18/2026 | $72.04 | $72.04 | $71.64 | $71.67 | 7,305 |
| 6/17/2026 | $72.72 | $73.07 | $71.80 | $71.80 | 10,800 |
| 6/16/2026 | $72.66 | $72.74 | $72.40 | $72.45 | 11,000 |
| 6/15/2026 | $72.45 | $72.66 | $72.31 | $72.44 | 3,822 |
| 6/12/2026 | $71.42 | $72.24 | $71.42 | $72.15 | 8,300 |
| 6/11/2026 | $70.51 | $71.79 | $70.36 | $71.70 | 17,922 |
| 6/10/2026 | $70.57 | $70.58 | $69.95 | $69.95 | 3,705 |
| 6/9/2026 | $71.23 | $71.23 | $69.72 | $70.67 | 11,000 |
| 6/8/2026 | $71.00 | $71.00 | $70.49 | $70.55 | 9,435 |
| 6/5/2026 | $71.83 | $71.86 | $70.69 | $70.71 | 5,500 |
| 6/4/2026 | $72.43 | $72.47 | $72.10 | $72.32 | 3,132 |
| 6/3/2026 | $72.00 | $72.31 | $71.90 | $71.95 | 17,700 |
| 6/2/2026 | $72.10 | $72.41 | $72.10 | $72.41 | 2,427 |
| 6/1/2026 | $72.44 | $72.45 | $71.54 | $72.05 | 6,400 |
| 5/29/2026 | $72.83 | $72.83 | $72.36 | $72.63 | 9,300 |
| 5/28/2026 | $71.88 | $72.68 | $71.88 | $72.42 | 6,708 |
| 5/27/2026 | $72.51 | $72.53 | $72.35 | $72.37 | 8,223 |
| 5/26/2026 | $72.76 | $72.80 | $72.60 | $72.67 | 5,900 |
| 5/22/2026 | $71.93 | $72.19 | $71.90 | $71.92 | 14,300 |
| 5/21/2026 | $71.62 | $72.29 | $71.54 | $72.04 | 2,500 |
| 5/20/2026 | $71.07 | $72.17 | $71.07 | $71.94 | 4,908 |
| 5/19/2026 | $71.09 | $71.43 | $71.09 | $71.10 | 18,100 |
| 5/18/2026 | $71.60 | $71.89 | $71.39 | $71.85 | 4,530 |
| 5/15/2026 | $71.26 | $71.42 | $71.15 | $71.26 | 6,200 |
| 5/14/2026 | $72.38 | $72.65 | $72.38 | $72.52 | 5,900 |