Register to chat with like-minded investors on our interactive forums.
DXYZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 12.99 | -0.20 | -1.52% | 13.15 | 13.2068 | 12.85 | 119,875 |
| Jun 13 2024 | 13.19 | -0.10 | -0.75% | 13.55 | 13.65 | 13.05 | 125,324 |
| Jun 12 2024 | 13.29 | 0.59 | 4.65% | 12.90 | 14.10 | 12.869 | 506,109 |
| Jun 11 2024 | 12.70 | -0.44 | -3.35% | 13.08 | 13.08 | 12.55 | 143,323 |
| Jun 10 2024 | 13.14 | 0.24 | 1.86% | 12.73 | 13.47 | 12.53 | 320,370 |
| Jun 07 2024 | 12.90 | -0.50 | -3.73% | 13.31 | 13.4499 | 12.4201 | 334,542 |
| Jun 06 2024 | 13.40 | -0.70 | -4.96% | 14.23 | 14.23 | 13.161 | 374,994 |
| Jun 05 2024 | 14.10 | 0.30 | 2.17% | 13.85 | 14.20 | 13.75 | 232,778 |
| Jun 04 2024 | 13.80 | -0.02 | -0.14% | 13.78 | 14.30 | 13.47 | 272,525 |
| Jun 03 2024 | 13.82 | -1.05 | -7.06% | 15.11 | 15.35 | 7.75 | 683,681 |
| May 31 2024 | 14.87 | -0.63 | -4.06% | 15.47 | 15.71 | 14.42 | 387,644 |
| May 30 2024 | 15.50 | 0.01 | 0.06% | 15.45 | 15.95 | 15.09 | 346,967 |
| May 29 2024 | 15.49 | 0.24 | 1.57% | 15.14 | 15.51 | 14.95 | 280,246 |
| May 28 2024 | 15.25 | 0.17 | 1.13% | 14.97 | 15.95 | 14.60 | 616,012 |
| May 24 2024 | 15.08 | 1.10 | 7.87% | 14.21 | 15.75 | 14.20 | 1,112,959 |
| May 23 2024 | 13.98 | 0.20 | 1.45% | 14.17 | 14.45 | 13.33 | 311,118 |
| May 22 2024 | 13.78 | -1.36 | -8.98% | 15.10 | 15.10 | 13.68 | 559,253 |
| May 21 2024 | 15.14 | -0.05 | -0.33% | 15.00 | 15.31 | 14.45 | 554,092 |
| May 20 2024 | 15.19 | 0.41 | 2.77% | 14.96 | 15.60 | 14.78 | 444,732 |
| May 17 2024 | 14.78 | -0.71 | -4.58% | 14.99 | 15.2374 | 14.39 | 475,588 |
| May 16 2024 | 15.49 | -1.23 | -7.36% | 17.15 | 17.15 | 14.77 | 742,372 |
| May 15 2024 | 16.72 | -0.22 | -1.30% | 17.37 | 17.50 | 16.07 | 524,972 |
| May 14 2024 | 16.94 | 0.90 | 5.61% | 17.45 | 18.20 | 16.70 | 1,406,229 |
| May 13 2024 | 16.04 | 1.59 | 11.00% | 15.29 | 17.80 | 15.10 | 2,494,019 |
| May 10 2024 | 14.45 | 0.59 | 4.26% | 14.06 | 14.73 | 14.06 | 682,020 |
| May 09 2024 | 13.86 | -0.55 | -3.82% | 14.88 | 15.2044 | 13.50 | 898,246 |
| May 08 2024 | 14.41 | 0.64 | 4.65% | 14.40 | 15.39 | 14.02 | 1,000,311 |
| May 07 2024 | 13.77 | 0.27 | 2.00% | 13.97 | 16.85 | 13.76 | 2,721,674 |
| May 06 2024 | 13.50 | 0.50 | 3.85% | 13.60 | 14.36 | 13.00 | 1,059,998 |
| May 03 2024 | 13.00 | -0.20 | -1.52% | 13.41 | 16.39 | 12.66 | 2,503,205 |
| May 02 2024 | 13.20 | -1.71 | -11.47% | 14.90 | 15.49 | 12.85 | 1,497,892 |
| May 01 2024 | 14.91 | -2.58 | -14.75% | 16.98 | 17.4999 | 14.30 | 1,209,082 |
| Apr 30 2024 | 17.49 | 0.24 | 1.39% | 17.60 | 19.32 | 16.71 | 1,196,858 |
| Apr 29 2024 | 17.25 | -1.58 | -8.39% | 18.20 | 19.88 | 16.80 | 1,642,371 |
| Apr 26 2024 | 18.83 | -5.73 | -23.33% | 23.50 | 23.60 | 16.6561 | 3,767,369 |
| Apr 25 2024 | 24.56 | -1.94 | -7.32% | 24.05 | 26.62 | 23.50 | 889,792 |
| Apr 24 2024 | 26.50 | -1.99 | -6.98% | 31.01 | 31.71 | 26.27 | 729,082 |
| Apr 23 2024 | 28.49 | 3.80 | 15.39% | 25.66 | 31.00 | 25.62 | 1,064,793 |
| Apr 22 2024 | 24.69 | -3.70 | -13.03% | 24.81 | 28.4271 | 24.00 | 737,133 |
| Apr 19 2024 | 28.39 | -3.87 | -12.00% | 30.50 | 30.70 | 25.30 | 1,025,791 |
| Apr 18 2024 | 32.26 | 2.73 | 9.24% | 30.99 | 33.53 | 30.01 | 960,477 |
| Apr 17 2024 | 29.53 | -13.97 | -32.11% | 31.95 | 36.4799 | 29.05 | 1,913,393 |
| Apr 16 2024 | 43.50 | 6.62 | 17.95% | 41.64 | 45.35 | 38.57 | 2,796,441 |
| Apr 15 2024 | 36.88 | 7.88 | 27.17% | 34.72 | 44.48 | 31.72 | 4,668,582 |
| Apr 12 2024 | 29.00 | -21.41 | -42.47% | 48.00 | 48.01 | 28.75 | 3,734,454 |
| Apr 11 2024 | 50.41 | -5.59 | -9.98% | 61.20 | 61.75 | 49.5226 | 2,700,143 |
| Apr 10 2024 | 56.00 | -8.00 | -12.50% | 50.00 | 60.00 | 46.6101 | 4,787,014 |
| Apr 09 2024 | 64.00 | -35.79 | -35.87% | 98.00 | 98.78 | 55.35 | 9,094,485 |
| Apr 08 2024 | 99.79 | 40.59 | 68.56% | 65.00 | 105.00 | 64.30 | 8,219,319 |
| Apr 05 2024 | 59.20 | 25.66 | 76.51% | 42.80 | 75.79 | 42.00 | 5,600,369 |
| Apr 04 2024 | 33.54 | 6.52 | 24.13% | 28.97 | 40.00 | 27.13 | 3,148,798 |
| Apr 03 2024 | 27.02 | 5.80 | 27.33% | 22.72 | 28.7112 | 22.52 | 898,135 |
| Apr 02 2024 | 21.22 | -3.21 | -13.14% | 23.36 | 24.65 | 21.14 | 243,256 |
| Apr 01 2024 | 24.43 | -0.57 | -2.28% | 28.07 | 28.80 | 20.89 | 1,101,438 |
| Mar 28 2024 | 25.00 | 7.40 | 42.05% | 17.01 | 29.1999 | 15.02 | 2,259,867 |
| Mar 27 2024 | 17.60 | 8.60 | 95.56% | 11.34 | 17.60 | 10.12 | 1,424,996 |
