Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.08 | 0.09 | 0.75% | 12.13 | 12.28 | 11.98 | 1,006,813 |
| May 02 2024 | 11.99 | 0.13 | 1.10% | 11.97 | 11.99 | 11.83 | 793,723 |
| May 01 2024 | 11.86 | 0.19 | 1.63% | 11.72 | 12.02 | 11.72 | 1,378,885 |
| Apr 30 2024 | 11.67 | -0.13 | -1.10% | 11.73 | 11.81 | 11.64 | 910,824 |
| Apr 29 2024 | 11.80 | -0.12 | -1.01% | 11.99 | 12.08 | 11.79 | 1,080,203 |
| Apr 26 2024 | 11.92 | 0.26 | 2.23% | 11.68 | 11.96 | 11.67 | 1,017,656 |
| Apr 25 2024 | 11.66 | -0.23 | -1.93% | 11.79 | 11.85 | 11.62 | 1,307,940 |
| Apr 24 2024 | 11.89 | 0.06 | 0.51% | 11.79 | 11.92 | 11.71 | 1,657,464 |
| Apr 23 2024 | 11.83 | 0.37 | 3.23% | 11.41 | 11.83 | 11.36 | 2,647,623 |
| Apr 22 2024 | 11.46 | -0.25 | -2.13% | 11.59 | 11.68 | 11.37 | 2,682,195 |
| Apr 19 2024 | 11.71 | 0.23 | 2.00% | 11.50 | 11.71 | 11.49 | 1,420,877 |
| Apr 18 2024 | 11.48 | -0.04 | -0.35% | 11.52 | 11.62 | 11.465 | 1,029,051 |
| Apr 17 2024 | 11.52 | 0.06 | 0.52% | 11.55 | 11.58 | 11.42 | 1,257,951 |
| Apr 16 2024 | 11.46 | -0.16 | -1.38% | 11.57 | 11.57 | 11.365 | 1,397,458 |
| Apr 15 2024 | 11.62 | -0.17 | -1.44% | 11.84 | 11.84 | 11.50 | 1,561,638 |
| Apr 12 2024 | 11.79 | 0.06 | 0.51% | 11.76 | 11.915 | 11.70 | 1,364,409 |
| Apr 11 2024 | 11.73 | 0.05 | 0.43% | 11.80 | 11.80 | 11.52 | 1,727,839 |
| Apr 10 2024 | 11.68 | -0.59 | -4.81% | 12.04 | 12.06 | 11.575 | 2,460,505 |
| Apr 09 2024 | 12.27 | 0.15 | 1.24% | 12.15 | 12.27 | 12.09 | 988,875 |
| Apr 08 2024 | 12.12 | -0.01 | -0.08% | 12.18 | 12.21 | 12.05 | 726,930 |
| Apr 05 2024 | 12.13 | -0.01 | -0.08% | 12.11 | 12.18 | 12.01 | 939,741 |
| Apr 04 2024 | 12.14 | 0.02 | 0.17% | 12.22 | 12.29 | 12.08 | 889,665 |
| Apr 03 2024 | 12.12 | -0.06 | -0.49% | 12.15 | 12.20 | 12.08 | 1,165,481 |
| Apr 02 2024 | 12.18 | -0.13 | -1.06% | 12.21 | 12.37 | 12.15 | 1,127,845 |
| Apr 01 2024 | 12.31 | -0.14 | -1.12% | 12.45 | 12.465 | 12.26 | 991,993 |
| Mar 28 2024 | 12.45 | 0.05 | 0.40% | 12.40 | 12.53 | 12.355 | 1,403,244 |
| Mar 27 2024 | 12.40 | 0.20 | 1.64% | 12.29 | 12.40 | 12.24 | 905,151 |
| Mar 26 2024 | 12.20 | -0.11 | -0.89% | 12.39 | 12.39 | 12.09 | 1,621,364 |
| Mar 25 2024 | 12.31 | 0.05 | 0.41% | 12.27 | 12.42 | 12.26 | 1,152,770 |
| Mar 22 2024 | 12.26 | -0.01 | -0.08% | 12.34 | 12.42 | 12.185 | 1,391,454 |
| Mar 21 2024 | 12.27 | -0.17 | -1.37% | 12.32 | 12.435 | 12.235 | 3,654,204 |
| Mar 20 2024 | 12.44 | -0.06 | -0.48% | 12.51 | 12.66 | 12.38 | 3,168,307 |
| Mar 19 2024 | 12.50 | 0.02 | 0.16% | 12.45 | 12.545 | 12.365 | 999,490 |
| Mar 18 2024 | 12.48 | 0.00 | 0.00% | 12.44 | 12.535 | 12.40 | 856,300 |
| Mar 15 2024 | 12.48 | 0.15 | 1.22% | 12.33 | 12.48 | 12.24 | 1,462,042 |
| Mar 14 2024 | 12.33 | -0.44 | -3.45% | 12.73 | 12.73 | 12.31 | 1,238,383 |
| Mar 13 2024 | 12.77 | 0.10 | 0.79% | 12.71 | 12.775 | 12.67 | 1,287,752 |
| Mar 12 2024 | 12.67 | 0.08 | 0.64% | 12.57 | 12.69 | 12.50 | 700,354 |
| Mar 11 2024 | 12.59 | 0.09 | 0.72% | 12.50 | 12.68 | 12.47 | 1,415,913 |
| Mar 08 2024 | 12.50 | 0.06 | 0.48% | 12.51 | 12.66 | 12.435 | 1,024,290 |
| Mar 07 2024 | 12.44 | 0.06 | 0.48% | 12.43 | 12.48 | 12.40 | 684,109 |
| Mar 06 2024 | 12.38 | 0.12 | 0.98% | 12.34 | 12.40 | 12.2827 | 908,157 |
| Mar 05 2024 | 12.26 | 0.00 | 0.00% | 12.23 | 12.295 | 12.16 | 666,227 |
| Mar 04 2024 | 12.26 | -0.12 | -0.97% | 12.38 | 12.39 | 12.24 | 641,218 |
| Mar 01 2024 | 12.38 | 0.04 | 0.32% | 12.30 | 12.42 | 12.23 | 1,008,934 |
| Feb 29 2024 | 12.34 | 0.19 | 1.56% | 12.25 | 12.37 | 12.21 | 1,541,027 |
| Feb 28 2024 | 12.15 | -0.04 | -0.33% | 12.12 | 12.19 | 12.02 | 868,621 |
| Feb 27 2024 | 12.19 | 0.03 | 0.25% | 12.21 | 12.23 | 12.10 | 963,162 |
| Feb 26 2024 | 12.16 | -0.06 | -0.49% | 12.21 | 12.27 | 12.02 | 1,002,768 |
| Feb 23 2024 | 12.22 | -0.02 | -0.16% | 12.255 | 12.305 | 12.1494 | 1,110,376 |
| Feb 22 2024 | 12.24 | -0.10 | -0.81% | 12.20 | 12.2782 | 12.09 | 999,183 |
| Feb 21 2024 | 12.34 | -0.01 | -0.08% | 12.34 | 12.37 | 12.2499 | 1,144,566 |
| Feb 20 2024 | 12.35 | -0.07 | -0.56% | 12.35 | 12.43 | 12.25 | 961,547 |
| Feb 16 2024 | 12.42 | -0.07 | -0.56% | 12.39 | 12.52 | 12.24 | 1,133,609 |
| Feb 15 2024 | 12.49 | 0.39 | 3.22% | 12.18 | 12.55 | 12.16 | 1,547,857 |
| Feb 14 2024 | 12.10 | 0.28 | 2.37% | 11.95 | 12.11 | 11.86 | 1,174,868 |
| Feb 13 2024 | 11.82 | -0.55 | -4.45% | 12.13 | 12.13 | 11.79 | 1,276,909 |
| Feb 12 2024 | 12.37 | 0.19 | 1.56% | 12.15 | 12.37 | 12.1486 | 847,532 |
| Feb 09 2024 | 12.18 | 0.19 | 1.58% | 12.00 | 12.19 | 11.96 | 787,117 |
| Feb 08 2024 | 11.99 | 0.14 | 1.18% | 11.86 | 12.05 | 11.82 | 1,113,665 |
| Feb 07 2024 | 11.85 | -0.34 | -2.79% | 12.27 | 12.27 | 11.80 | 2,129,845 |
| Feb 06 2024 | 12.19 | 0.08 | 0.66% | 12.11 | 12.26 | 12.05 | 1,095,020 |
| Feb 05 2024 | 12.11 | -0.23 | -1.86% | 12.29 | 12.29 | 11.881 | 1,632,441 |
