DXYZ(DXYZ)
DXYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $49.58 | $50.16 | $46.85 | $48.74 | 3.94M |
| 5/19/2026 | $52.59 | $53.03 | $46.56 | $48.48 | 5.26M |
| 5/18/2026 | $53.80 | $55.37 | $50.12 | $53.00 | 6.27M |
| 5/15/2026 | $45.15 | $48.99 | $43.80 | $47.62 | 5.33M |
| 5/14/2026 | $50.67 | $50.67 | $42.50 | $45.52 | 7.20M |
| 5/13/2026 | $59.00 | $60.16 | $51.10 | $52.20 | 6.59M |
| 5/12/2026 | $58.73 | $59.88 | $48.73 | $53.40 | 12.47M |
| 5/11/2026 | $61.61 | $71.24 | $58.50 | $71.24 | 12.78M |
| 5/8/2026 | $46.76 | $55.00 | $46.16 | $54.60 | 6.84M |
| 5/7/2026 | $41.75 | $46.49 | $41.75 | $45.00 | 4.01M |
| 5/6/2026 | $38.73 | $41.69 | $37.25 | $40.81 | 2.46M |
| 5/5/2026 | $39.73 | $40.00 | $37.03 | $38.35 | 2.77M |
| 5/4/2026 | $35.20 | $39.95 | $34.93 | $38.53 | 4.72M |
| 5/1/2026 | $32.85 | $34.95 | $32.20 | $34.71 | 1.93M |
| 4/30/2026 | $31.55 | $33.68 | $30.80 | $32.56 | 2.12M |
| 4/29/2026 | $29.05 | $33.13 | $28.62 | $32.81 | 2.16M |
| 4/28/2026 | $29.50 | $29.95 | $29.10 | $29.19 | 854,600 |
| 4/27/2026 | $29.52 | $29.99 | $29.10 | $29.87 | 1.10M |
| 4/24/2026 | $29.46 | $29.48 | $29.08 | $29.44 | 1.06M |
| 4/23/2026 | $29.66 | $29.84 | $28.43 | $29.50 | 1.88M |
| 4/22/2026 | $29.35 | $30.41 | $29.16 | $29.98 | 1.44M |
| 4/21/2026 | $29.90 | $29.90 | $28.91 | $29.12 | 1.21M |
| 4/20/2026 | $29.62 | $29.68 | $28.93 | $29.28 | 1.32M |
| 4/17/2026 | $29.80 | $30.00 | $29.15 | $30.00 | 1.72M |
| 4/16/2026 | $29.61 | $29.64 | $28.80 | $29.03 | 1.29M |
| 4/15/2026 | $30.00 | $30.00 | $29.02 | $29.74 | 1.49M |
| 4/14/2026 | $30.54 | $30.62 | $29.14 | $30.10 | 2.35M |
| 4/13/2026 | $28.05 | $30.00 | $27.96 | $30.00 | 2.30M |
| 4/10/2026 | $27.85 | $28.49 | $27.67 | $28.00 | 1.16M |
| 4/9/2026 | $27.87 | $28.51 | $27.50 | $27.99 | 1.18M |
| 4/8/2026 | $28.91 | $28.99 | $27.31 | $28.33 | 2.11M |
| 4/7/2026 | $27.58 | $27.94 | $26.75 | $27.08 | 1.42M |
| 4/6/2026 | $28.90 | $29.19 | $27.80 | $28.08 | 1.48M |
| 4/2/2026 | $28.00 | $29.70 | $27.17 | $28.45 | 3.04M |
| 4/1/2026 | $27.29 | $29.88 | $26.82 | $29.22 | 5.26M |
| 3/31/2026 | $26.95 | $27.34 | $26.10 | $26.78 | 2.09M |
| 3/30/2026 | $28.53 | $28.53 | $26.00 | $26.73 | 2.06M |
| 3/27/2026 | $28.66 | $28.90 | $27.11 | $28.03 | 2.63M |
| 3/26/2026 | $32.25 | $33.00 | $28.81 | $29.82 | 7.40M |
| 3/25/2026 | $33.93 | $34.00 | $28.77 | $30.58 | 14.37M |
| 3/24/2026 | $24.80 | $27.05 | $24.56 | $26.52 | 3.15M |
| 3/23/2026 | $24.25 | $24.78 | $23.90 | $24.27 | 859,700 |
| 3/20/2026 | $25.15 | $25.20 | $23.81 | $24.36 | 778,400 |
| 3/19/2026 | $25.62 | $25.62 | $24.65 | $25.00 | 970,714 |
| 3/18/2026 | $26.31 | $26.75 | $25.83 | $25.96 | 707,621 |
| 3/17/2026 | $25.96 | $26.67 | $25.92 | $26.48 | 741,300 |
| 3/16/2026 | $25.65 | $25.90 | $25.44 | $25.64 | 564,125 |
| 3/13/2026 | $26.00 | $26.15 | $25.25 | $25.35 | 412,019 |
| 3/12/2026 | $26.39 | $26.56 | $25.53 | $25.89 | 388,200 |
| 3/11/2026 | $26.31 | $26.68 | $26.14 | $26.40 | 560,122 |
| 3/10/2026 | $26.84 | $26.98 | $25.90 | $26.02 | 736,100 |
| 3/9/2026 | $26.15 | $26.25 | $25.06 | $25.85 | 872,400 |
| 3/6/2026 | $26.92 | $27.15 | $26.48 | $26.61 | 553,514 |
| 3/5/2026 | $27.90 | $28.11 | $26.93 | $27.18 | 576,932 |
| 3/4/2026 | $28.16 | $28.30 | $27.87 | $27.87 | 576,402 |
| 3/3/2026 | $27.48 | $28.21 | $26.72 | $28.06 | 759,400 |
| 3/2/2026 | $28.00 | $28.84 | $27.68 | $28.12 | 768,829 |
| 2/27/2026 | $27.50 | $29.86 | $26.80 | $28.42 | 1.37M |
| 2/26/2026 | $28.27 | $28.36 | $27.60 | $27.92 | 449,506 |
| 2/25/2026 | $27.30 | $28.24 | $27.21 | $28.14 | 634,100 |
| 2/24/2026 | $27.28 | $27.35 | $26.80 | $27.19 | 501,700 |
| 2/23/2026 | $27.65 | $27.76 | $26.27 | $27.19 | 955,700 |
| 2/20/2026 | $28.49 | $28.70 | $27.72 | $28.10 | 736,307 |