Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DX-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 24.88 | 0.02 | 0.08% | 24.88 | 24.93 | 24.87 | 4,068 |
| Jun 17 2024 | 24.86 | -0.02 | -0.08% | 24.81 | 24.86 | 24.81 | 6,415 |
| Jun 14 2024 | 24.88 | 0.00 | 0.01% | 24.90 | 24.90 | 24.84 | 8,768 |
| Jun 13 2024 | 24.88 | 0.02 | 0.07% | 24.85 | 24.90 | 24.85 | 2,680 |
| Jun 12 2024 | 24.86 | 0.10 | 0.41% | 24.88 | 24.90 | 24.80 | 14,361 |
| Jun 11 2024 | 24.76 | 0.00 | -0.01% | 24.75 | 24.85 | 24.72 | 7,450 |
| Jun 10 2024 | 24.76 | -0.04 | -0.16% | 24.80 | 24.81 | 24.75 | 6,786 |
| Jun 07 2024 | 24.80 | -0.03 | -0.12% | 24.80 | 24.85 | 24.80 | 2,184 |
| Jun 06 2024 | 24.83 | -0.01 | -0.04% | 24.76 | 24.90 | 24.76 | 6,467 |
| Jun 05 2024 | 24.84 | 0.14 | 0.57% | 24.75 | 24.84 | 24.71 | 12,428 |
| Jun 04 2024 | 24.70 | 0.00 | 0.00% | 24.68 | 24.70 | 24.66 | 3,284 |
| Jun 03 2024 | 24.70 | 0.14 | 0.57% | 24.58 | 24.75 | 24.58 | 14,052 |
| May 31 2024 | 24.56 | 0.01 | 0.04% | 24.59 | 24.69 | 24.55 | 8,463 |
| May 30 2024 | 24.55 | 0.05 | 0.20% | 24.57 | 24.59 | 24.55 | 3,148 |
| May 29 2024 | 24.50 | -0.01 | -0.04% | 24.59 | 24.59 | 24.50 | 9,013 |
| May 28 2024 | 24.51 | -0.08 | -0.33% | 24.59 | 24.59 | 24.51 | 1,459 |
| May 24 2024 | 24.59 | 0.16 | 0.66% | 24.60 | 24.60 | 24.50 | 2,823 |
| May 23 2024 | 24.43 | -0.17 | -0.69% | 24.55 | 24.55 | 24.42 | 6,525 |
| May 22 2024 | 24.60 | -0.01 | -0.04% | 24.65 | 24.67 | 24.59 | 8,070 |
| May 21 2024 | 24.61 | -0.07 | -0.28% | 24.70 | 24.73 | 24.60 | 8,810 |
| May 20 2024 | 24.68 | 0.11 | 0.45% | 24.57 | 24.78 | 24.57 | 20,396 |
| May 17 2024 | 24.57 | -0.07 | -0.28% | 24.68 | 24.75 | 24.57 | 7,518 |
| May 16 2024 | 24.64 | -0.06 | -0.24% | 24.64 | 24.75 | 24.56 | 2,499 |
| May 15 2024 | 24.70 | 0.13 | 0.51% | 24.60 | 24.75 | 24.57 | 13,222 |
| May 14 2024 | 24.58 | -0.13 | -0.51% | 24.51 | 24.69 | 24.50 | 8,064 |
| May 13 2024 | 24.70 | 0.19 | 0.76% | 24.54 | 24.70 | 24.52 | 7,065 |
| May 10 2024 | 24.51 | -0.01 | -0.02% | 24.59 | 24.59 | 24.44 | 10,824 |
| May 09 2024 | 24.52 | -0.06 | -0.25% | 24.55 | 24.59 | 24.20 | 13,809 |
| May 08 2024 | 24.58 | -0.02 | -0.08% | 24.55 | 24.61 | 24.53 | 5,703 |
| May 07 2024 | 24.60 | -0.04 | -0.14% | 24.61 | 24.62 | 24.56 | 3,101 |
| May 06 2024 | 24.64 | -0.01 | -0.05% | 24.65 | 24.65 | 24.52 | 2,995 |
| May 03 2024 | 24.65 | 0.17 | 0.69% | 24.62 | 24.71 | 24.46 | 6,843 |
| May 02 2024 | 24.48 | 0.18 | 0.74% | 24.32 | 24.49 | 24.30 | 10,342 |
| May 01 2024 | 24.30 | 0.08 | 0.33% | 24.28 | 24.39 | 24.16 | 7,919 |
| Apr 30 2024 | 24.22 | 0.01 | 0.04% | 24.20 | 24.28 | 24.18 | 12,153 |
| Apr 29 2024 | 24.21 | 0.01 | 0.04% | 24.24 | 24.24 | 24.21 | 15,887 |
| Apr 26 2024 | 24.20 | -0.03 | -0.10% | 24.24 | 24.29 | 24.17 | 3,956 |
| Apr 25 2024 | 24.23 | 0.05 | 0.19% | 24.15 | 24.30 | 24.14 | 4,996 |
| Apr 24 2024 | 24.18 | -0.06 | -0.25% | 24.23 | 24.23 | 24.18 | 1,222 |
| Apr 23 2024 | 24.24 | -0.06 | -0.25% | 24.30 | 24.35 | 24.21 | 18,812 |
| Apr 22 2024 | 24.30 | 0.03 | 0.12% | 24.37 | 24.37 | 24.24 | 7,599 |
| Apr 19 2024 | 24.27 | 0.16 | 0.66% | 24.32 | 24.38 | 24.20 | 7,319 |
| Apr 18 2024 | 24.11 | 0.01 | 0.04% | 24.10 | 24.25 | 24.10 | 1,728 |
| Apr 17 2024 | 24.10 | -0.06 | -0.25% | 24.38 | 24.39 | 24.10 | 9,244 |
| Apr 16 2024 | 24.16 | 0.00 | 0.00% | 24.03 | 24.20 | 24.01 | 6,718 |
| Apr 15 2024 | 24.16 | -0.10 | -0.40% | 24.23 | 24.33 | 24.15 | 18,227 |
| Apr 12 2024 | 24.26 | -0.05 | -0.22% | 24.12 | 24.39 | 24.12 | 5,599 |
| Apr 11 2024 | 24.31 | 0.04 | 0.16% | 24.25 | 24.35 | 24.07 | 17,667 |
| Apr 10 2024 | 24.27 | -0.21 | -0.84% | 24.37 | 24.37 | 24.25 | 6,060 |
| Apr 09 2024 | 24.48 | 0.12 | 0.48% | 24.48 | 24.48 | 24.37 | 1,469 |
| Apr 08 2024 | 24.36 | -0.02 | -0.08% | 24.31 | 24.50 | 24.31 | 2,358 |
| Apr 05 2024 | 24.38 | 0.03 | 0.13% | 24.45 | 24.48 | 24.28 | 3,342 |
| Apr 04 2024 | 24.35 | 0.02 | 0.07% | 24.33 | 24.40 | 24.31 | 3,030 |
| Apr 03 2024 | 24.33 | 0.08 | 0.31% | 24.35 | 24.35 | 24.21 | 6,157 |
| Apr 02 2024 | 24.25 | -0.21 | -0.84% | 24.49 | 24.49 | 24.19 | 6,451 |
| Apr 01 2024 | 24.46 | -0.14 | -0.57% | 24.38 | 24.63 | 24.38 | 2,889 |
| Mar 28 2024 | 24.60 | -0.12 | -0.49% | 24.36 | 24.60 | 24.25 | 4,701 |
| Mar 27 2024 | 24.72 | 0.10 | 0.41% | 24.62 | 24.72 | 24.41 | 4,428 |
| Mar 26 2024 | 24.62 | 0.04 | 0.16% | 24.59 | 24.67 | 24.59 | 2,915 |
| Mar 25 2024 | 24.58 | -0.02 | -0.08% | 24.65 | 24.65 | 24.50 | 4,731 |
| Mar 22 2024 | 24.60 | -0.12 | -0.48% | 24.75 | 24.85 | 24.36 | 33,625 |
| Mar 21 2024 | 24.72 | 0.12 | 0.48% | 24.67 | 24.75 | 24.64 | 8,436 |
