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 |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.77 | -0.04 | -1.42% | 2.84 | 2.91 | 2.75 | 293,823 |
| Sep 17 2024 | 2.81 | 0.01 | 0.36% | 2.812 | 2.91 | 2.78 | 350,449 |
| Sep 16 2024 | 2.80 | 0.01 | 0.36% | 2.82 | 2.96 | 2.78 | 391,619 |
| Sep 13 2024 | 2.79 | 0.17 | 6.49% | 2.65 | 2.87 | 2.58 | 332,233 |
| Sep 12 2024 | 2.62 | -0.01 | -0.38% | 2.645 | 2.65 | 2.58 | 352,174 |
| Sep 11 2024 | 2.63 | 0.03 | 1.15% | 2.58 | 2.65 | 2.50 | 437,641 |
| Sep 10 2024 | 2.60 | -0.01 | -0.38% | 2.625 | 2.625 | 2.58 | 266,571 |
| Sep 09 2024 | 2.61 | -0.02 | -0.76% | 2.62 | 2.65 | 2.53 | 361,228 |
| Sep 06 2024 | 2.63 | -0.03 | -1.13% | 2.65 | 2.70 | 2.53 | 336,544 |
| Sep 05 2024 | 2.66 | -0.04 | -1.30% | 2.69 | 2.71 | 2.62 | 318,837 |
| Sep 04 2024 | 2.695 | -0.01 | -0.19% | 2.74 | 2.76 | 2.59 | 362,192 |
| Sep 03 2024 | 2.70 | -0.05 | -1.82% | 2.71 | 2.75 | 2.57 | 416,767 |
| Aug 30 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.77 | 2.65 | 276,594 |
| Aug 29 2024 | 2.72 | -0.08 | -2.68% | 2.19 | 2.78 | 2.19 | 662,518 |
| Aug 28 2024 | 2.795 | 0.04 | 1.27% | 2.80 | 2.85 | 2.71 | 432,812 |
| Aug 27 2024 | 2.76 | -0.17 | -5.80% | 2.90 | 2.91 | 2.75 | 207,004 |
| Aug 26 2024 | 2.93 | -0.02 | -0.68% | 2.96 | 2.97 | 2.875 | 179,681 |
| Aug 23 2024 | 2.95 | 0.18 | 6.50% | 2.82 | 3.025 | 2.82 | 470,277 |
| Aug 22 2024 | 2.77 | -0.17 | -5.78% | 2.95 | 2.975 | 2.75 | 1,617,284 |
| Aug 21 2024 | 2.94 | 0.07 | 2.44% | 2.92 | 3.00 | 2.86 | 324,024 |
| Aug 20 2024 | 2.87 | -0.10 | -3.37% | 2.97 | 3.00 | 2.85 | 245,456 |
| Aug 19 2024 | 2.97 | -0.01 | -0.34% | 2.95 | 3.04 | 2.95 | 81,582 |
| Aug 16 2024 | 2.98 | -0.04 | -1.32% | 3.01 | 3.12 | 2.98 | 226,458 |
| Aug 15 2024 | 3.02 | 0.13 | 4.50% | 2.98 | 3.07 | 2.88 | 1,389,995 |
| Aug 14 2024 | 2.89 | -0.10 | -3.18% | 3.01 | 3.01 | 2.84 | 259,729 |
| Aug 13 2024 | 2.985 | 0.00 | 0.17% | 2.99 | 3.0299 | 2.88 | 98,615 |
| Aug 12 2024 | 2.98 | 0.00 | 0.00% | 2.97 | 3.02 | 2.89 | 192,138 |
| Aug 09 2024 | 2.98 | -0.07 | -2.30% | 3.08 | 3.08 | 2.93 | 208,583 |
| Aug 08 2024 | 3.05 | 0.03 | 0.99% | 3.07 | 3.11 | 3.03 | 125,661 |
| Aug 07 2024 | 3.02 | -0.05 | -1.63% | 3.11 | 3.12 | 2.94 | 277,055 |
| Aug 06 2024 | 3.07 | -0.12 | -3.76% | 3.17 | 3.29 | 2.96 | 272,213 |
| Aug 05 2024 | 3.19 | -0.18 | -5.34% | 3.11 | 3.23 | 3.09 | 253,459 |
| Aug 02 2024 | 3.37 | -0.19 | -5.34% | 3.38 | 3.46 | 3.26 | 1,256,956 |
| Aug 01 2024 | 3.56 | -0.17 | -4.56% | 3.75 | 3.78 | 3.47 | 233,471 |
| Jul 31 2024 | 3.73 | 0.17 | 4.78% | 3.58 | 3.93 | 3.35 | 946,179 |
| Jul 30 2024 | 3.56 | 0.09 | 2.59% | 3.50 | 3.58 | 3.48 | 74,670 |
| Jul 29 2024 | 3.47 | -0.09 | -2.53% | 3.55 | 3.595 | 3.47 | 84,810 |
| Jul 26 2024 | 3.56 | -0.01 | -0.28% | 3.63 | 3.68 | 3.52 | 111,125 |
| Jul 25 2024 | 3.57 | 0.05 | 1.42% | 3.54 | 3.60 | 3.41 | 212,503 |
| Jul 24 2024 | 3.52 | -0.16 | -4.35% | 3.69 | 3.69 | 3.50 | 248,646 |
| Jul 23 2024 | 3.68 | 0.04 | 0.96% | 3.63 | 3.74 | 3.60 | 153,780 |
| Jul 22 2024 | 3.645 | -0.02 | -0.41% | 3.65 | 3.71 | 3.54 | 76,152 |
| Jul 19 2024 | 3.66 | 0.04 | 1.10% | 3.63 | 3.75 | 3.63 | 200,981 |
| Jul 18 2024 | 3.62 | -0.17 | -4.49% | 3.76 | 3.795 | 3.59 | 258,486 |
| Jul 17 2024 | 3.79 | 0.01 | 0.26% | 3.79 | 3.84 | 3.67 | 278,689 |
| Jul 16 2024 | 3.78 | 0.17 | 4.71% | 3.67 | 3.78 | 3.65 | 295,381 |
| Jul 15 2024 | 3.61 | 0.06 | 1.69% | 3.58 | 3.64 | 3.52 | 197,336 |
| Jul 12 2024 | 3.55 | 0.05 | 1.43% | 3.55 | 3.61 | 3.50 | 159,884 |
| Jul 11 2024 | 3.50 | 0.11 | 3.24% | 3.44 | 3.60 | 3.44 | 253,570 |
| Jul 10 2024 | 3.39 | 0.06 | 1.80% | 3.34 | 3.43 | 3.28 | 118,830 |
| Jul 09 2024 | 3.33 | -0.01 | -0.30% | 3.32 | 3.405 | 3.25 | 126,201 |
| Jul 08 2024 | 3.34 | -0.08 | -2.34% | 3.46 | 3.49 | 3.33 | 261,806 |
| Jul 05 2024 | 3.42 | -0.09 | -2.56% | 3.49 | 3.49 | 3.32 | 527,375 |
| Jul 03 2024 | 3.51 | -0.03 | -0.85% | 3.56 | 3.56 | 3.46 | 151,705 |
| Jul 02 2024 | 3.54 | -0.05 | -1.39% | 3.60 | 3.63 | 3.54 | 77,602 |
| Jul 01 2024 | 3.59 | -0.05 | -1.37% | 3.63 | 3.63 | 3.545 | 190,061 |
| Jun 28 2024 | 3.64 | 0.08 | 2.25% | 3.57 | 3.68 | 3.50 | 545,488 |
| Jun 27 2024 | 3.56 | 0.01 | 0.28% | 3.66 | 3.72 | 3.46 | 485,083 |
| Jun 26 2024 | 3.55 | -0.02 | -0.56% | 3.56 | 3.67 | 3.535 | 518,995 |
| Jun 25 2024 | 3.57 | -0.05 | -1.38% | 3.62 | 3.70 | 3.465 | 398,639 |
| Jun 24 2024 | 3.62 | 0.07 | 1.97% | 3.57 | 3.63 | 3.475 | 260,689 |
| Jun 21 2024 | 3.55 | 0.04 | 1.14% | 3.53 | 3.66 | 3.515 | 379,368 |
