Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DXV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 19.68 | 0.00 | 0.00% | 19.70 | 19.70 | 19.66 | 7,908 |
| May 21 2024 | 19.68 | 0.04 | 0.20% | 19.69 | 19.69 | 19.68 | 2,581 |
| May 17 2024 | 19.64 | 0.03 | 0.15% | 19.65 | 19.65 | 19.64 | 2,200 |
| May 16 2024 | 19.61 | -0.11 | -0.56% | 19.71 | 19.71 | 19.60 | 13,785 |
| May 15 2024 | 19.72 | 0.06 | 0.31% | 19.70 | 19.73 | 19.68 | 6,683 |
| May 14 2024 | 19.66 | 0.01 | 0.05% | 19.66 | 19.66 | 19.65 | 7,886 |
| May 13 2024 | 19.65 | 0.03 | 0.15% | 19.66 | 19.66 | 19.62 | 6,865 |
| May 10 2024 | 19.62 | -0.02 | -0.10% | 19.67 | 19.67 | 19.60 | 6,303 |
| May 09 2024 | 19.64 | 0.06 | 0.31% | 19.62 | 19.65 | 19.62 | 4,925 |
| May 08 2024 | 19.58 | -0.09 | -0.46% | 19.65 | 19.65 | 19.58 | 157,964 |
| May 07 2024 | 19.67 | 0.01 | 0.05% | 19.68 | 19.68 | 19.67 | 500 |
| May 06 2024 | 19.66 | -0.02 | -0.10% | 19.65 | 19.66 | 19.62 | 5,069 |
| May 03 2024 | 19.68 | 0.04 | 0.20% | 19.63 | 19.68 | 19.63 | 1,469 |
| May 02 2024 | 19.64 | -0.02 | -0.10% | 19.61 | 19.64 | 19.61 | 438 |
| May 01 2024 | 19.66 | 0.05 | 0.25% | 19.62 | 19.66 | 19.62 | 3,671 |
| Apr 30 2024 | 19.61 | -0.02 | -0.10% | 19.60 | 19.63 | 19.57 | 6,171 |
| Apr 29 2024 | 19.63 | 0.04 | 0.20% | 19.62 | 19.63 | 19.62 | 1,358 |
| Apr 26 2024 | 19.59 | 0.00 | 0.00% | 19.59 | 19.59 | 19.59 | 0 |
| Apr 25 2024 | 19.59 | -0.01 | -0.05% | 19.59 | 19.59 | 19.54 | 2,983 |
| Apr 24 2024 | 19.60 | -0.13 | -0.66% | 19.70 | 19.70 | 19.59 | 4,806 |
| Apr 23 2024 | 19.73 | 0.01 | 0.05% | 19.74 | 19.74 | 19.73 | 4,325 |
| Apr 22 2024 | 19.72 | 0.00 | 0.00% | 19.77 | 19.77 | 19.72 | 1,254 |
| Apr 19 2024 | 19.72 | 0.05 | 0.25% | 19.70 | 19.72 | 19.70 | 1,665 |
| Apr 18 2024 | 19.67 | 0.00 | 0.00% | 19.80 | 19.80 | 19.67 | 1,572 |
| Apr 17 2024 | 19.67 | -0.03 | -0.15% | 19.71 | 19.72 | 19.67 | 6,183 |
| Apr 16 2024 | 19.70 | 0.10 | 0.51% | 19.67 | 19.72 | 19.66 | 10,920 |
| Apr 15 2024 | 19.60 | -0.09 | -0.46% | 19.68 | 19.68 | 19.60 | 7,625 |
| Apr 12 2024 | 19.69 | 0.03 | 0.15% | 19.70 | 19.70 | 19.69 | 4,421 |
| Apr 11 2024 | 19.66 | 0.05 | 0.25% | 19.59 | 19.70 | 19.59 | 15,390 |
| Apr 10 2024 | 19.61 | -0.07 | -0.36% | 19.63 | 19.63 | 19.58 | 5,324 |
| Apr 09 2024 | 19.68 | 0.07 | 0.36% | 19.62 | 19.68 | 19.62 | 10,400 |
| Apr 08 2024 | 19.61 | 0.02 | 0.10% | 19.63 | 19.63 | 19.61 | 857 |
| Apr 05 2024 | 19.59 | -0.05 | -0.25% | 19.60 | 19.63 | 19.59 | 8,720 |
| Apr 04 2024 | 19.64 | 0.02 | 0.10% | 19.66 | 19.66 | 19.63 | 4,829 |
| Apr 03 2024 | 19.62 | 0.05 | 0.26% | 19.64 | 19.64 | 19.62 | 2,941 |
| Apr 02 2024 | 19.57 | -0.03 | -0.15% | 19.60 | 19.60 | 19.57 | 3,073 |
| Apr 01 2024 | 19.60 | -0.02 | -0.10% | 19.62 | 19.62 | 19.59 | 9,319 |
| Mar 28 2024 | 19.62 | -0.03 | -0.15% | 19.59 | 19.62 | 19.59 | 2,860 |
| Mar 27 2024 | 19.65 | 0.05 | 0.26% | 19.66 | 19.66 | 19.64 | 21,381 |
| Mar 26 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.57 | 4,427 |
| Mar 25 2024 | 19.60 | -0.02 | -0.10% | 19.61 | 19.62 | 19.59 | 7,111 |
| Mar 22 2024 | 19.62 | -0.06 | -0.30% | 19.62 | 19.63 | 19.62 | 2,111 |
| Mar 21 2024 | 19.68 | -0.02 | -0.10% | 19.65 | 19.68 | 19.65 | 427 |
| Mar 20 2024 | 19.70 | 0.02 | 0.10% | 19.71 | 19.71 | 19.68 | 19,456 |
| Mar 19 2024 | 19.68 | 0.05 | 0.25% | 19.61 | 19.68 | 19.61 | 2,904 |
| Mar 18 2024 | 19.63 | 0.02 | 0.10% | 19.66 | 19.66 | 19.63 | 1,821 |
| Mar 15 2024 | 19.61 | 0.01 | 0.05% | 19.64 | 19.65 | 19.61 | 2,728 |
| Mar 14 2024 | 19.60 | -0.03 | -0.15% | 19.63 | 19.63 | 19.59 | 3,601 |
| Mar 13 2024 | 19.63 | 0.01 | 0.05% | 19.66 | 19.66 | 19.63 | 3,750 |
| Mar 12 2024 | 19.62 | 0.01 | 0.05% | 19.66 | 19.66 | 19.60 | 3,895 |
| Mar 11 2024 | 19.61 | -0.04 | -0.20% | 19.65 | 19.65 | 19.61 | 4,847 |
| Mar 08 2024 | 19.65 | -0.01 | -0.05% | 19.69 | 19.69 | 19.65 | 15,048 |
| Mar 07 2024 | 19.66 | 0.01 | 0.05% | 19.66 | 19.66 | 19.65 | 3,950 |
| Mar 06 2024 | 19.65 | -0.02 | -0.10% | 19.68 | 19.68 | 19.64 | 4,131 |
| Mar 05 2024 | 19.67 | 0.03 | 0.15% | 19.66 | 19.67 | 19.66 | 3,370 |
| Mar 04 2024 | 19.64 | -0.03 | -0.15% | 19.68 | 19.68 | 19.59 | 6,105 |
| Mar 01 2024 | 19.67 | 0.02 | 0.10% | 19.62 | 19.67 | 19.62 | 2,098 |
| Feb 29 2024 | 19.65 | 0.00 | 0.00% | 19.65 | 19.65 | 19.65 | 623 |
| Feb 28 2024 | 19.65 | 0.02 | 0.10% | 19.61 | 19.65 | 19.61 | 4,900 |
| Feb 27 2024 | 19.63 | 0.01 | 0.05% | 19.68 | 19.68 | 19.63 | 2,473 |
| Feb 26 2024 | 19.62 | -0.01 | -0.05% | 19.65 | 19.65 | 19.60 | 3,670 |
| Feb 23 2024 | 19.63 | -0.08 | -0.41% | 19.62 | 19.63 | 19.61 | 2,784 |
