DXGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 22.89 | 0.05 | 0.22% | 22.89 | 22.89 | 22.89 | 5,000 |
Jun 25 2024 | 22.84 | -0.13 | -0.57% | 22.84 | 22.84 | 22.84 | 1,000 |
Jun 24 2024 | 22.97 | 0.02 | 0.09% | 23.01 | 23.01 | 22.97 | 1,100 |
Jun 21 2024 | 22.95 | 0.08 | 0.35% | 22.92 | 22.95 | 22.92 | 1,600 |
Jun 20 2024 | 22.87 | 0.02 | 0.09% | 22.86 | 22.87 | 22.86 | 5,000 |
Jun 19 2024 | 22.85 | 0.06 | 0.26% | 22.82 | 22.85 | 22.82 | 12,900 |
Jun 18 2024 | 22.79 | -0.09 | -0.39% | 22.82 | 22.87 | 22.79 | 7,200 |
Jun 17 2024 | 22.88 | 0.09 | 0.39% | 22.85 | 22.92 | 22.85 | 8,442 |
Jun 14 2024 | 22.79 | -0.20 | -0.87% | 22.80 | 22.80 | 22.79 | 5,000 |
Jun 13 2024 | 22.99 | -0.03 | -0.13% | 22.87 | 23.00 | 22.87 | 12,000 |
Jun 12 2024 | 23.02 | 0.02 | 0.09% | 23.02 | 23.12 | 23.02 | 21,800 |
Jun 11 2024 | 23.00 | -0.14 | -0.61% | 23.00 | 23.00 | 22.99 | 5,000 |
Jun 10 2024 | 23.14 | -0.02 | -0.09% | 23.10 | 23.14 | 23.10 | 3,500 |
Jun 07 2024 | 23.16 | 0.01 | 0.04% | 23.25 | 23.25 | 23.16 | 1,400 |
Jun 06 2024 | 23.15 | 0.08 | 0.35% | 23.19 | 23.19 | 23.15 | 3,500 |
Jun 05 2024 | 23.07 | 0.06 | 0.26% | 23.04 | 23.07 | 23.04 | 1,893 |
Jun 04 2024 | 23.01 | 0.18 | 0.79% | 23.01 | 23.01 | 23.01 | 0 |
Jun 03 2024 | 22.83 | 0.04 | 0.18% | 22.73 | 22.83 | 22.73 | 3,547 |
May 31 2024 | 22.79 | 0.14 | 0.62% | 22.67 | 22.79 | 22.67 | 3,125 |
May 30 2024 | 22.65 | -0.04 | -0.18% | 22.70 | 22.70 | 22.65 | 4,520 |
May 29 2024 | 22.69 | -0.11 | -0.48% | 22.69 | 22.72 | 22.68 | 7,400 |
May 28 2024 | 22.80 | -0.96 | -4.04% | 22.90 | 22.90 | 22.80 | 9,520 |
May 27 2024 | 23.76 | 0.70 | 3.04% | 23.05 | 23.76 | 23.05 | 15,700 |
May 24 2024 | 23.06 | -0.05 | -0.22% | 23.11 | 23.11 | 23.06 | 13,800 |
May 23 2024 | 23.11 | -0.22 | -0.94% | 23.25 | 23.27 | 23.11 | 8,700 |
May 22 2024 | 23.33 | -0.03 | -0.13% | 23.40 | 23.40 | 23.33 | 4,500 |
May 21 2024 | 23.36 | 0.01 | 0.04% | 23.34 | 23.36 | 23.34 | 1,089 |
May 17 2024 | 23.35 | 0.02 | 0.09% | 23.35 | 23.35 | 23.35 | 2 |
May 16 2024 | 23.33 | 0.02 | 0.09% | 23.40 | 23.41 | 23.33 | 6,360 |
May 15 2024 | 23.31 | 0.13 | 0.56% | 23.32 | 23.32 | 23.31 | 3,454 |
May 14 2024 | 23.18 | -0.01 | -0.04% | 23.11 | 23.18 | 23.11 | 1,103 |
May 13 2024 | 23.19 | 0.07 | 0.30% | 23.19 | 23.19 | 23.19 | 1,052 |
May 10 2024 | 23.12 | 0.05 | 0.22% | 23.10 | 23.12 | 23.06 | 6,902 |
May 09 2024 | 23.07 | 0.05 | 0.22% | 23.07 | 23.07 | 23.07 | 1,058 |
May 08 2024 | 23.02 | 0.12 | 0.52% | 22.96 | 23.02 | 22.96 | 3,880 |
May 07 2024 | 22.90 | 0.18 | 0.79% | 22.94 | 22.95 | 22.90 | 5,220 |
May 06 2024 | 22.72 | 0.08 | 0.35% | 22.70 | 22.72 | 22.70 | 3,591 |
May 03 2024 | 22.64 | 0.17 | 0.76% | 22.67 | 22.67 | 22.64 | 3,567 |
May 02 2024 | 22.47 | 0.01 | 0.04% | 22.46 | 22.47 | 22.46 | 1,046 |
May 01 2024 | 22.46 | 0.01 | 0.04% | 22.46 | 22.46 | 22.46 | 3,536 |
Apr 30 2024 | 22.45 | -0.06 | -0.27% | 22.50 | 22.50 | 22.45 | 1,000 |
Apr 29 2024 | 22.51 | 0.14 | 0.63% | 22.55 | 22.55 | 22.51 | 2,196 |
Apr 26 2024 | 22.37 | 0.00 | 0.00% | 22.37 | 22.37 | 22.37 | 0 |
Apr 25 2024 | 22.37 | -0.18 | -0.80% | 22.37 | 22.37 | 22.37 | 5,000 |
Apr 24 2024 | 22.55 | 0.02 | 0.09% | 22.51 | 22.55 | 22.51 | 4,500 |
Apr 23 2024 | 22.53 | 0.15 | 0.67% | 22.55 | 22.55 | 22.53 | 1,100 |
Apr 22 2024 | 22.38 | 0.13 | 0.58% | 22.35 | 22.38 | 22.35 | 1,000 |
Apr 19 2024 | 22.25 | 0.03 | 0.14% | 22.25 | 22.25 | 22.25 | 1,060 |
Apr 18 2024 | 22.22 | 0.01 | 0.05% | 22.29 | 22.29 | 22.22 | 2,000 |
Apr 17 2024 | 22.21 | -0.05 | -0.22% | 22.21 | 22.21 | 22.21 | 2,000 |
Apr 16 2024 | 22.26 | -0.12 | -0.54% | 22.25 | 22.26 | 22.25 | 1,000 |
Apr 15 2024 | 22.38 | -0.03 | -0.13% | 22.30 | 22.50 | 22.30 | 9,595 |
Apr 12 2024 | 22.41 | -0.17 | -0.75% | 22.52 | 22.52 | 22.41 | 1,100 |
Apr 11 2024 | 22.58 | 0.08 | 0.36% | 22.54 | 22.58 | 22.54 | 1,000 |
Apr 10 2024 | 22.50 | -0.12 | -0.53% | 22.50 | 22.50 | 22.50 | 1,423 |
Apr 09 2024 | 22.62 | 0.05 | 0.22% | 22.62 | 22.62 | 22.62 | 0 |
Apr 08 2024 | 22.57 | 0.01 | 0.04% | 22.63 | 22.63 | 22.57 | 3,685 |
Apr 05 2024 | 22.56 | 0.20 | 0.89% | 22.58 | 22.58 | 22.56 | 11,637 |
Apr 04 2024 | 22.36 | -0.19 | -0.84% | 22.40 | 22.40 | 22.36 | 1,000 |
Apr 03 2024 | 22.55 | -0.03 | -0.13% | 22.60 | 22.60 | 22.55 | 3,600 |
Apr 02 2024 | 22.58 | -0.18 | -0.79% | 22.60 | 22.60 | 22.58 | 1,000 |
Apr 01 2024 | 22.76 | -0.07 | -0.31% | 22.77 | 22.77 | 22.76 | 3,500 |