Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.40 | 0.08 | 2.41% | 3.30 | 3.42 | 3.22 | 302,689 |
| Apr 24 2024 | 3.32 | -0.01 | -0.30% | 3.33 | 3.3669 | 3.305 | 140,610 |
| Apr 23 2024 | 3.33 | 0.06 | 1.83% | 3.26 | 3.36 | 3.25 | 212,919 |
| Apr 22 2024 | 3.27 | 0.01 | 0.31% | 3.27 | 3.33 | 3.26 | 102,191 |
| Apr 19 2024 | 3.26 | 0.10 | 3.16% | 3.15 | 3.2701 | 3.15 | 484,703 |
| Apr 18 2024 | 3.16 | -0.05 | -1.56% | 3.21 | 3.26 | 3.16 | 162,177 |
| Apr 17 2024 | 3.21 | -0.06 | -1.83% | 3.27 | 3.32 | 3.21 | 191,755 |
| Apr 16 2024 | 3.27 | -0.04 | -1.21% | 3.31 | 3.375 | 3.24 | 319,489 |
| Apr 15 2024 | 3.31 | 0.03 | 0.91% | 3.31 | 3.34 | 3.25 | 330,372 |
| Apr 12 2024 | 3.28 | -0.06 | -1.80% | 3.31 | 3.335 | 3.185 | 437,073 |
| Apr 11 2024 | 3.34 | -0.04 | -1.18% | 3.40 | 3.40 | 3.30 | 171,012 |
| Apr 10 2024 | 3.38 | -0.04 | -1.17% | 3.34 | 3.415 | 3.295 | 363,668 |
| Apr 09 2024 | 3.42 | -0.01 | -0.29% | 3.44 | 3.4698 | 3.42 | 158,489 |
| Apr 08 2024 | 3.43 | 0.00 | 0.00% | 3.44 | 3.46 | 3.42 | 115,036 |
| Apr 05 2024 | 3.43 | 0.01 | 0.29% | 3.40 | 3.455 | 3.40 | 202,906 |
| Apr 04 2024 | 3.42 | -0.02 | -0.58% | 3.48 | 3.48 | 3.41 | 194,894 |
| Apr 03 2024 | 3.44 | -0.03 | -0.86% | 3.43 | 3.48 | 3.395 | 167,335 |
| Apr 02 2024 | 3.47 | -0.08 | -2.25% | 3.52 | 3.56 | 3.45 | 252,136 |
| Apr 01 2024 | 3.55 | -0.05 | -1.39% | 3.62 | 3.6399 | 3.51 | 326,599 |
| Mar 28 2024 | 3.60 | 0.15 | 4.35% | 3.48 | 3.735 | 3.48 | 648,795 |
| Mar 27 2024 | 3.45 | 0.10 | 2.99% | 3.42 | 3.46 | 3.37 | 164,450 |
| Mar 26 2024 | 3.35 | 0.03 | 0.90% | 3.33 | 3.35 | 3.31 | 171,845 |
| Mar 25 2024 | 3.32 | -0.03 | -0.90% | 3.38 | 3.38 | 3.25 | 294,202 |
| Mar 22 2024 | 3.35 | 0.05 | 1.52% | 3.26 | 3.46 | 3.26 | 333,908 |
| Mar 21 2024 | 3.30 | -0.29 | -8.08% | 3.32 | 3.4595 | 3.23 | 1,330,506 |
| Mar 20 2024 | 3.59 | 0.02 | 0.56% | 3.56 | 3.68 | 3.51 | 317,959 |
| Mar 19 2024 | 3.57 | 0.01 | 0.28% | 3.56 | 3.60 | 3.51 | 209,538 |
| Mar 18 2024 | 3.56 | -0.19 | -5.07% | 3.75 | 3.75 | 3.545 | 369,818 |
| Mar 15 2024 | 3.75 | 0.03 | 0.81% | 3.68 | 3.79 | 3.68 | 415,311 |
| Mar 14 2024 | 3.72 | -0.02 | -0.40% | 3.70 | 3.75 | 3.62 | 298,481 |
| Mar 13 2024 | 3.735 | -0.01 | -0.13% | 3.74 | 3.775 | 3.69 | 122,477 |
| Mar 12 2024 | 3.74 | 0.02 | 0.54% | 3.73 | 3.765 | 3.65 | 227,790 |
| Mar 11 2024 | 3.72 | -0.09 | -2.36% | 3.81 | 3.85 | 3.715 | 107,225 |
| Mar 08 2024 | 3.81 | 0.08 | 2.14% | 3.78 | 3.82 | 3.74 | 258,085 |
| Mar 07 2024 | 3.73 | -0.09 | -2.36% | 3.84 | 3.84 | 3.70 | 290,605 |
| Mar 06 2024 | 3.82 | -0.07 | -1.80% | 3.92 | 3.92 | 3.75 | 219,260 |
| Mar 05 2024 | 3.89 | -0.06 | -1.52% | 3.92 | 3.955 | 3.88 | 130,131 |
| Mar 04 2024 | 3.95 | -0.02 | -0.50% | 3.98 | 4.00 | 3.94 | 90,192 |
| Mar 01 2024 | 3.97 | -0.02 | -0.50% | 3.98 | 4.01 | 3.93 | 237,322 |
| Feb 29 2024 | 3.99 | 0.05 | 1.27% | 4.04 | 4.04 | 3.92 | 304,565 |
| Feb 28 2024 | 3.94 | -0.10 | -2.48% | 3.99 | 4.04 | 3.89 | 318,727 |
| Feb 27 2024 | 4.04 | 0.04 | 1.00% | 4.06 | 4.155 | 3.87 | 373,509 |
| Feb 26 2024 | 4.00 | -0.01 | -0.25% | 3.97 | 4.0808 | 3.97 | 345,643 |
| Feb 23 2024 | 4.01 | 0.21 | 5.53% | 3.79 | 4.025 | 3.79 | 497,679 |
| Feb 22 2024 | 3.80 | -0.07 | -1.81% | 3.87 | 3.9115 | 3.74 | 313,388 |
| Feb 21 2024 | 3.87 | -0.03 | -0.77% | 3.90 | 3.905 | 3.84 | 137,705 |
| Feb 20 2024 | 3.90 | -0.10 | -2.50% | 3.93 | 4.01 | 3.875 | 190,436 |
| Feb 16 2024 | 4.00 | 0.00 | 0.00% | 3.96 | 4.02 | 3.94 | 180,093 |
| Feb 15 2024 | 4.00 | 0.15 | 3.90% | 3.91 | 4.07 | 3.79 | 333,462 |
| Feb 14 2024 | 3.85 | 0.02 | 0.52% | 3.90 | 3.90 | 3.815 | 160,241 |
| Feb 13 2024 | 3.83 | -0.14 | -3.53% | 3.81 | 3.8577 | 3.715 | 453,277 |
| Feb 12 2024 | 3.97 | 0.12 | 3.12% | 3.86 | 4.00 | 3.86 | 181,347 |
| Feb 09 2024 | 3.85 | -0.04 | -1.03% | 3.89 | 3.93 | 3.83 | 246,321 |
| Feb 08 2024 | 3.89 | 0.13 | 3.46% | 3.74 | 3.94 | 3.70 | 293,811 |
| Feb 07 2024 | 3.76 | -0.06 | -1.57% | 3.85 | 3.85 | 3.755 | 140,223 |
| Feb 06 2024 | 3.82 | -0.08 | -2.05% | 3.87 | 3.94 | 3.82 | 137,680 |
| Feb 05 2024 | 3.90 | -0.26 | -6.25% | 4.09 | 4.09 | 3.90 | 234,132 |
| Feb 02 2024 | 4.16 | -0.14 | -3.26% | 4.24 | 4.30 | 4.16 | 287,156 |
| Feb 01 2024 | 4.30 | 0.03 | 0.70% | 4.30 | 4.35 | 4.165 | 290,301 |
| Jan 31 2024 | 4.27 | -0.11 | -2.51% | 4.38 | 4.51 | 4.27 | 309,286 |
| Jan 30 2024 | 4.38 | -0.01 | -0.23% | 4.34 | 4.43 | 4.30 | 348,763 |
| Jan 29 2024 | 4.39 | 0.12 | 2.81% | 4.27 | 4.40 | 4.17 | 332,190 |
