Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.461 | 0.00 | -0.06% | 6.488 | 6.488 | 6.461 | 32,271 |
| Jul 25 2024 | 6.465 | -0.04 | -0.66% | 6.49 | 6.54 | 6.432 | 35,878 |
| Jul 24 2024 | 6.508 | 0.19 | 2.99% | 6.40 | 6.508 | 6.40 | 8,059 |
| Jul 23 2024 | 6.319 | 0.01 | 0.14% | 6.321 | 6.34 | 6.319 | 3,236 |
| Jul 22 2024 | 6.31 | -0.06 | -0.96% | 6.364 | 6.364 | 6.31 | 12,474 |
| Jul 19 2024 | 6.371 | 0.13 | 2.05% | 6.32 | 6.384 | 6.315 | 16,020 |
| Jul 18 2024 | 6.243 | 0.02 | 0.24% | 6.243 | 6.243 | 6.243 | 30 |
| Jul 17 2024 | 6.228 | 0.01 | 0.24% | 6.224 | 6.228 | 6.215 | 3,000 |
| Jul 16 2024 | 6.213 | 0.03 | 0.49% | 6.223 | 6.223 | 6.213 | 601 |
| Jul 15 2024 | 6.183 | -0.03 | -0.53% | 6.228 | 6.229 | 6.172 | 10,566 |
| Jul 12 2024 | 6.216 | -0.06 | -1.02% | 6.216 | 6.218 | 6.19 | 24,350 |
| Jul 11 2024 | 6.28 | 0.00 | 0.00% | 6.25 | 6.28 | 6.196 | 1,945 |
| Jul 10 2024 | 6.28 | -0.03 | -0.48% | 6.309 | 6.31 | 6.28 | 4,448 |
| Jul 09 2024 | 6.31 | -0.02 | -0.35% | 6.309 | 6.31 | 6.309 | 475 |
| Jul 08 2024 | 6.332 | 0.01 | 0.14% | 6.329 | 6.332 | 6.30 | 3,421 |
| Jul 05 2024 | 6.323 | -0.05 | -0.78% | 6.358 | 6.359 | 6.323 | 3,976 |
| Jul 04 2024 | 6.373 | -0.01 | -0.17% | 6.369 | 6.373 | 6.369 | 1,155 |
| Jul 03 2024 | 6.384 | -0.08 | -1.27% | 6.423 | 6.423 | 6.372 | 12,312 |
| Jul 02 2024 | 6.466 | -0.02 | -0.25% | 6.508 | 6.514 | 6.466 | 551 |
| Jul 01 2024 | 6.482 | 0.03 | 0.40% | 6.458 | 6.50 | 6.453 | 2,327 |
| Jun 28 2024 | 6.456 | -0.04 | -0.57% | 6.449 | 6.458 | 6.449 | 5,610 |
| Jun 27 2024 | 6.493 | -0.02 | -0.23% | 6.493 | 6.493 | 6.493 | 1,000 |
| Jun 26 2024 | 6.508 | 0.03 | 0.51% | 6.48 | 6.508 | 6.48 | 8,319 |
| Jun 25 2024 | 6.475 | 0.00 | 0.00% | 6.475 | 6.475 | 6.475 | 0 |
| Jun 24 2024 | 6.475 | -0.03 | -0.46% | 6.481 | 6.487 | 6.455 | 12,260 |
| Jun 21 2024 | 6.505 | 0.08 | 1.20% | 6.50 | 6.505 | 6.50 | 450 |
| Jun 20 2024 | 6.428 | 0.00 | 0.05% | 6.416 | 6.428 | 6.415 | 1,378 |
| Jun 19 2024 | 6.425 | -0.03 | -0.39% | 6.436 | 6.436 | 6.421 | 6,980 |
| Jun 18 2024 | 6.45 | 0.02 | 0.23% | 6.457 | 6.457 | 6.435 | 2,611 |
| Jun 17 2024 | 6.435 | -0.09 | -1.30% | 6.516 | 6.52 | 6.435 | 9,110 |
| Jun 14 2024 | 6.52 | 0.02 | 0.26% | 6.54 | 6.565 | 6.512 | 18,125 |
| Jun 13 2024 | 6.503 | 0.08 | 1.26% | 6.455 | 6.503 | 6.444 | 19,585 |
| Jun 12 2024 | 6.422 | -0.17 | -2.61% | 6.551 | 6.551 | 6.422 | 7,615 |
| Jun 11 2024 | 6.594 | 0.03 | 0.52% | 6.558 | 6.611 | 6.558 | 5,826 |
| Jun 10 2024 | 6.56 | 0.01 | 0.12% | 6.57 | 6.603 | 6.56 | 5,449 |
| Jun 07 2024 | 6.552 | 0.06 | 0.96% | 6.479 | 6.552 | 6.479 | 3,349 |
| Jun 06 2024 | 6.49 | 0.00 | 0.03% | 6.478 | 6.491 | 6.478 | 2,155 |
| Jun 05 2024 | 6.488 | -0.10 | -1.46% | 6.558 | 6.558 | 6.488 | 2,607 |
| Jun 04 2024 | 6.584 | 0.00 | -0.03% | 6.581 | 6.601 | 6.581 | 16,089 |
| Jun 03 2024 | 6.586 | -0.08 | -1.23% | 6.575 | 6.598 | 6.565 | 13,384 |
| May 31 2024 | 6.668 | 0.03 | 0.47% | 6.613 | 6.70 | 6.613 | 6,050 |
| May 30 2024 | 6.637 | 0.03 | 0.41% | 6.675 | 6.675 | 6.637 | 8,322 |
| May 29 2024 | 6.61 | 0.04 | 0.69% | 6.584 | 6.611 | 6.584 | 13,880 |
| May 28 2024 | 6.565 | 0.03 | 0.52% | 6.527 | 6.565 | 6.524 | 32,238 |
| May 27 2024 | 6.531 | 0.00 | 0.00% | 6.531 | 6.531 | 6.531 | 0 |
| May 24 2024 | 6.531 | -0.02 | -0.31% | 6.587 | 6.587 | 6.531 | 1,225 |
| May 23 2024 | 6.551 | 0.03 | 0.38% | 6.521 | 6.559 | 6.49 | 19,356 |
| May 22 2024 | 6.526 | 0.00 | 0.02% | 6.505 | 6.526 | 6.505 | 730 |
| May 21 2024 | 6.525 | 0.02 | 0.29% | 6.521 | 6.526 | 6.519 | 14,257 |
| May 20 2024 | 6.506 | -0.02 | -0.34% | 6.512 | 6.512 | 6.50 | 1,320 |
| May 17 2024 | 6.528 | 0.01 | 0.09% | 6.533 | 6.552 | 6.528 | 22,630 |
| May 16 2024 | 6.522 | 0.02 | 0.23% | 6.504 | 6.522 | 6.498 | 28,886 |
| May 15 2024 | 6.507 | -0.15 | -2.22% | 6.613 | 6.617 | 6.507 | 45,609 |
| May 14 2024 | 6.655 | -0.01 | -0.19% | 6.641 | 6.655 | 6.641 | 7,100 |
| May 13 2024 | 6.668 | -0.03 | -0.39% | 6.663 | 6.668 | 6.663 | 4,420 |
| May 10 2024 | 6.694 | 0.01 | 0.09% | 6.667 | 6.694 | 6.667 | 1,659 |
| May 09 2024 | 6.688 | -0.06 | -0.93% | 6.751 | 6.751 | 6.688 | 3,904 |
| May 08 2024 | 6.751 | 0.02 | 0.27% | 6.738 | 6.751 | 6.738 | 3,264 |
| May 07 2024 | 6.733 | -0.01 | -0.09% | 6.731 | 6.737 | 6.696 | 16,963 |
| May 06 2024 | 6.739 | -0.05 | -0.78% | 6.783 | 6.789 | 6.739 | 8,093 |
| May 03 2024 | 6.792 | -0.09 | -1.34% | 6.872 | 6.872 | 6.769 | 13,658 |
| May 02 2024 | 6.884 | -0.06 | -0.81% | 6.935 | 6.99 | 6.884 | 3,105 |
| Apr 30 2024 | 6.94 | 0.10 | 1.49% | 6.836 | 6.94 | 6.836 | 40,800 |
| Apr 29 2024 | 6.838 | -0.02 | -0.26% | 6.822 | 6.86 | 6.822 | 8,937 |
