Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DGI9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 19.00 | -0.58 | -2.96% | 19.20 | 19.68 | 19.00 | 2,553,811 |
| Jan 06 2025 | 19.58 | 0.58 | 3.05% | 19.32 | 19.70 | 19.30 | 4,027,209 |
| Jan 03 2025 | 19.00 | -0.06 | -0.31% | 18.90 | 19.00 | 18.58 | 2,977,424 |
| Jan 02 2025 | 19.06 | 0.16 | 0.85% | 19.40 | 20.00 | 18.96 | 1,662,074 |
| Dec 31 2024 | 18.90 | 0.80 | 4.42% | 18.90 | 19.38 | 18.62 | 1,822,581 |
| Dec 30 2024 | 18.10 | 0.02 | 0.11% | 18.16 | 18.16 | 18.10 | 605,324 |
| Dec 27 2024 | 18.08 | 0.00 | 0.00% | 17.60 | 18.10 | 17.60 | 594,436 |
| Dec 24 2024 | 18.08 | 0.38 | 2.15% | 17.36 | 18.08 | 17.36 | 294,265 |
| Dec 23 2024 | 17.70 | -0.20 | -1.12% | 17.36 | 17.70 | 17.36 | 456,485 |
| Dec 20 2024 | 17.90 | 0.40 | 2.29% | 17.42 | 17.90 | 17.34 | 2,513,320 |
| Dec 19 2024 | 17.50 | -0.50 | -2.78% | 17.50 | 17.50 | 17.50 | 2,759,158 |
| Dec 18 2024 | 18.00 | 0.26 | 1.47% | 17.64 | 18.00 | 17.46 | 4,861,556 |
| Dec 17 2024 | 17.74 | -0.22 | -1.22% | 17.64 | 17.74 | 17.46 | 664,779 |
| Dec 16 2024 | 17.96 | 0.26 | 1.47% | 17.92 | 18.00 | 17.90 | 1,707,975 |
| Dec 13 2024 | 17.70 | -0.42 | -2.32% | 18.80 | 18.80 | 17.70 | 616,173 |
| Dec 12 2024 | 18.12 | -0.38 | -2.05% | 18.64 | 18.80 | 18.10 | 1,764,869 |
| Dec 11 2024 | 18.50 | 0.30 | 1.65% | 18.12 | 18.60 | 17.80 | 4,875,218 |
| Dec 10 2024 | 18.20 | 1.20 | 7.06% | 17.00 | 18.20 | 17.00 | 4,078,818 |
| Dec 09 2024 | 17.00 | 0.68 | 4.17% | 16.40 | 17.00 | 16.40 | 3,506,125 |
| Dec 06 2024 | 16.32 | 0.96 | 6.25% | 15.50 | 16.38 | 15.50 | 1,471,256 |
| Dec 05 2024 | 15.36 | 0.36 | 2.40% | 14.60 | 15.64 | 14.60 | 3,730,794 |
| Dec 04 2024 | 15.00 | 0.30 | 2.04% | 14.68 | 15.00 | 14.68 | 1,129,083 |
| Dec 03 2024 | 14.70 | -0.08 | -0.54% | 14.72 | 14.80 | 14.68 | 1,450,166 |
| Dec 02 2024 | 14.78 | -0.06 | -0.40% | 14.84 | 15.00 | 14.74 | 1,197,499 |
| Nov 29 2024 | 14.84 | 0.02 | 0.13% | 14.86 | 15.48 | 14.84 | 482,890 |
| Nov 28 2024 | 14.82 | -0.12 | -0.80% | 14.84 | 15.18 | 14.82 | 1,317,869 |
| Nov 27 2024 | 14.94 | -0.04 | -0.27% | 15.00 | 15.00 | 14.84 | 964,026 |
| Nov 26 2024 | 14.98 | -0.26 | -1.71% | 15.60 | 15.60 | 14.98 | 1,598,241 |
| Nov 25 2024 | 15.24 | -0.46 | -2.93% | 15.72 | 15.98 | 15.24 | 3,275,510 |
| Nov 22 2024 | 15.70 | 0.36 | 2.35% | 15.42 | 15.70 | 15.42 | 653,799 |
| Nov 21 2024 | 15.34 | 0.00 | 0.00% | 15.36 | 15.40 | 15.20 | 608,098 |
| Nov 20 2024 | 15.34 | -0.40 | -2.54% | 15.10 | 15.52 | 15.10 | 628,308 |
| Nov 19 2024 | 15.74 | 0.34 | 2.21% | 15.40 | 15.74 | 15.10 | 3,027,778 |
| Nov 18 2024 | 15.40 | 0.10 | 0.65% | 15.50 | 15.50 | 15.30 | 3,339,911 |
| Nov 15 2024 | 15.30 | -0.36 | -2.30% | 15.58 | 15.58 | 15.20 | 5,132,549 |
| Nov 14 2024 | 15.66 | 0.02 | 0.13% | 16.18 | 16.18 | 15.56 | 1,941,995 |
| Nov 13 2024 | 15.64 | -0.24 | -1.51% | 16.00 | 16.00 | 15.64 | 1,660,794 |
| Nov 12 2024 | 15.88 | -0.36 | -2.22% | 16.20 | 16.20 | 15.88 | 5,887,721 |
| Nov 11 2024 | 16.24 | 0.26 | 1.63% | 16.00 | 16.24 | 16.00 | 2,387,127 |
| Nov 08 2024 | 15.98 | -0.02 | -0.13% | 16.00 | 16.02 | 15.90 | 1,122,590 |
| Nov 07 2024 | 16.00 | 0.00 | 0.00% | 15.92 | 16.16 | 15.92 | 1,381,893 |
| Nov 06 2024 | 16.00 | -0.72 | -4.31% | 16.84 | 16.84 | 16.00 | 1,204,651 |
| Nov 05 2024 | 16.72 | 0.62 | 3.85% | 16.72 | 16.72 | 16.72 | 313,582 |
| Nov 04 2024 | 16.10 | -0.10 | -0.62% | 16.20 | 16.20 | 16.06 | 1,846,628 |
| Nov 01 2024 | 16.20 | -0.10 | -0.61% | 16.22 | 16.22 | 16.20 | 2,281,129 |
| Oct 31 2024 | 16.30 | -0.20 | -1.21% | 16.54 | 16.54 | 16.30 | 1,364,196 |
| Oct 30 2024 | 16.50 | -0.10 | -0.60% | 16.70 | 16.70 | 16.50 | 3,191,987 |
| Oct 29 2024 | 16.60 | -0.50 | -2.92% | 17.10 | 17.10 | 16.60 | 4,441,093 |
| Oct 28 2024 | 17.10 | -0.46 | -2.62% | 17.60 | 17.60 | 17.10 | 4,832,848 |
| Oct 25 2024 | 17.56 | -0.14 | -0.79% | 17.70 | 17.70 | 17.56 | 2,304,552 |
| Oct 24 2024 | 17.70 | -0.04 | -0.23% | 17.74 | 17.80 | 17.66 | 4,808,438 |
| Oct 23 2024 | 17.74 | 0.14 | 0.80% | 17.72 | 17.74 | 17.60 | 2,738,072 |
| Oct 22 2024 | 17.60 | -0.34 | -1.90% | 17.92 | 17.92 | 17.60 | 2,196,397 |
| Oct 21 2024 | 17.94 | 0.04 | 0.22% | 18.40 | 18.40 | 17.88 | 3,796,428 |
| Oct 18 2024 | 17.90 | -0.16 | -0.89% | 17.92 | 18.00 | 17.90 | 2,650,118 |
| Oct 17 2024 | 18.06 | 0.06 | 0.33% | 17.80 | 18.08 | 17.80 | 1,859,451 |
| Oct 16 2024 | 18.00 | 0.20 | 1.12% | 17.80 | 18.02 | 17.70 | 2,693,416 |
| Oct 15 2024 | 17.80 | 0.30 | 1.71% | 17.70 | 18.06 | 17.70 | 3,012,549 |
| Oct 14 2024 | 17.50 | -0.82 | -4.48% | 18.58 | 18.60 | 17.50 | 3,962,468 |
| Oct 11 2024 | 18.32 | 0.72 | 4.09% | 17.50 | 19.04 | 17.50 | 9,468,963 |
| Oct 10 2024 | 17.60 | -0.50 | -2.76% | 18.30 | 18.44 | 17.50 | 1,300,276 |
