Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 32.31 | 0.01 | 0.03% | 32.22 | 32.40 | 32.0559 | 671,274 |
| May 23 2024 | 32.30 | 0.99 | 3.16% | 31.29 | 32.36 | 31.29 | 1,074,886 |
| May 22 2024 | 31.31 | 0.35 | 1.13% | 31.12 | 31.4802 | 30.9698 | 777,812 |
| May 21 2024 | 30.96 | -0.08 | -0.26% | 31.05 | 31.12 | 30.92 | 340,021 |
| May 20 2024 | 31.04 | 0.27 | 0.88% | 30.79 | 31.10 | 30.65 | 468,785 |
| May 17 2024 | 30.77 | -0.17 | -0.55% | 30.89 | 30.9895 | 30.76 | 547,097 |
| May 16 2024 | 30.94 | 0.03 | 0.10% | 30.87 | 30.96 | 30.674 | 699,535 |
| May 15 2024 | 30.91 | -0.56 | -1.78% | 31.25 | 31.2705 | 30.875 | 695,395 |
| May 14 2024 | 31.47 | -0.18 | -0.57% | 31.63 | 31.7605 | 31.375 | 537,867 |
| May 13 2024 | 31.65 | 0.12 | 0.38% | 31.34 | 31.71 | 31.305 | 411,107 |
| May 10 2024 | 31.53 | -0.16 | -0.50% | 31.50 | 31.6805 | 31.4026 | 618,703 |
| May 09 2024 | 31.69 | -0.57 | -1.77% | 32.35 | 32.35 | 31.65 | 940,160 |
| May 08 2024 | 32.26 | -0.24 | -0.74% | 32.60 | 32.62 | 32.16 | 469,900 |
| May 07 2024 | 32.50 | -0.06 | -0.18% | 32.45 | 32.58 | 32.3476 | 456,121 |
| May 06 2024 | 32.56 | -0.26 | -0.79% | 32.57 | 32.82 | 32.51 | 457,270 |
| May 03 2024 | 32.82 | -0.79 | -2.35% | 32.76 | 33.12 | 32.6011 | 1,335,170 |
| May 02 2024 | 33.61 | -0.57 | -1.67% | 33.80 | 34.20 | 33.49 | 797,278 |
| May 01 2024 | 34.18 | -0.10 | -0.29% | 34.26 | 34.33 | 33.34 | 833,956 |
| Apr 30 2024 | 34.28 | 0.97 | 2.91% | 33.53 | 34.294 | 33.4976 | 593,272 |
| Apr 29 2024 | 33.31 | -0.25 | -0.74% | 33.44 | 33.59 | 33.255 | 471,639 |
| Apr 26 2024 | 33.56 | -0.22 | -0.65% | 33.80 | 33.86 | 33.355 | 851,510 |
| Apr 25 2024 | 33.78 | 0.68 | 2.05% | 33.96 | 34.35 | 33.6501 | 938,375 |
| Apr 24 2024 | 33.10 | 0.11 | 0.33% | 33.03 | 33.369 | 32.96 | 588,405 |
| Apr 23 2024 | 32.99 | -0.45 | -1.35% | 33.23 | 33.375 | 32.9189 | 483,945 |
| Apr 22 2024 | 33.44 | -0.46 | -1.36% | 33.60 | 33.92 | 33.0989 | 604,146 |
| Apr 19 2024 | 33.90 | -0.38 | -1.11% | 34.11 | 34.24 | 33.6976 | 1,088,062 |
| Apr 18 2024 | 34.28 | -0.03 | -0.09% | 34.07 | 34.4676 | 33.7276 | 1,012,330 |
| Apr 17 2024 | 34.31 | 0.09 | 0.26% | 33.99 | 34.5624 | 33.83 | 1,108,674 |
| Apr 16 2024 | 34.22 | -0.09 | -0.26% | 33.91 | 34.38 | 33.87 | 1,213,167 |
| Apr 15 2024 | 34.31 | 0.47 | 1.39% | 33.26 | 34.4424 | 33.17 | 1,121,889 |
| Apr 12 2024 | 33.84 | 0.81 | 2.45% | 33.42 | 34.0322 | 33.33 | 791,453 |
| Apr 11 2024 | 33.03 | 0.02 | 0.06% | 32.87 | 33.4624 | 32.78 | 780,164 |
| Apr 10 2024 | 33.01 | 0.75 | 2.32% | 32.94 | 33.2498 | 32.7676 | 914,750 |
| Apr 09 2024 | 32.26 | 0.03 | 0.09% | 32.15 | 32.79 | 32.10 | 420,143 |
| Apr 08 2024 | 32.23 | 0.02 | 0.06% | 32.23 | 32.3013 | 32.055 | 302,509 |
| Apr 05 2024 | 32.21 | -0.51 | -1.56% | 32.67 | 32.71 | 31.98 | 656,113 |
| Apr 04 2024 | 32.72 | 0.88 | 2.76% | 31.42 | 32.79 | 31.37 | 818,930 |
| Apr 03 2024 | 31.84 | 0.08 | 0.25% | 31.78 | 32.03 | 31.561 | 571,319 |
| Apr 02 2024 | 31.76 | 0.61 | 1.96% | 31.71 | 31.96 | 31.69 | 346,048 |
| Apr 01 2024 | 31.15 | 0.39 | 1.27% | 30.78 | 31.25 | 30.75 | 383,799 |
| Mar 28 2024 | 30.76 | -0.03 | -0.10% | 30.74 | 30.88 | 30.65 | 190,758 |
| Mar 27 2024 | 30.79 | -0.71 | -2.25% | 31.20 | 31.28 | 30.79 | 749,959 |
| Mar 26 2024 | 31.50 | 0.02 | 0.06% | 31.37 | 31.536 | 31.30 | 558,386 |
| Mar 25 2024 | 31.48 | 0.27 | 0.87% | 31.34 | 31.495 | 31.30 | 307,981 |
| Mar 22 2024 | 31.21 | 0.48 | 1.56% | 30.72 | 31.22 | 30.67 | 383,803 |
| Mar 21 2024 | 30.73 | -0.38 | -1.22% | 30.93 | 31.00 | 30.55 | 522,465 |
| Mar 20 2024 | 31.11 | -0.91 | -2.84% | 31.90 | 31.94 | 31.08 | 852,555 |
| Mar 19 2024 | 32.02 | -0.52 | -1.60% | 32.48 | 32.568 | 31.985 | 394,450 |
| Mar 18 2024 | 32.54 | -0.09 | -0.28% | 32.42 | 32.57 | 32.3489 | 397,966 |
| Mar 15 2024 | 32.63 | 0.34 | 1.05% | 32.53 | 32.805 | 32.28 | 802,338 |
| Mar 14 2024 | 32.29 | 0.23 | 0.72% | 31.93 | 32.64 | 31.90 | 797,730 |
| Mar 13 2024 | 32.06 | -0.06 | -0.19% | 31.99 | 32.25 | 31.81 | 370,819 |
| Mar 12 2024 | 32.12 | -0.39 | -1.20% | 32.36 | 32.61 | 32.02 | 553,784 |
| Mar 11 2024 | 32.51 | -0.05 | -0.15% | 32.75 | 32.99 | 32.47 | 437,318 |
| Mar 08 2024 | 32.56 | 0.08 | 0.25% | 32.51 | 32.605 | 32.16 | 583,543 |
| Mar 07 2024 | 32.48 | -0.17 | -0.52% | 32.38 | 32.5723 | 32.26 | 546,918 |
| Mar 06 2024 | 32.65 | -0.17 | -0.52% | 32.44 | 32.82 | 32.33 | 583,246 |
| Mar 05 2024 | 32.82 | 0.70 | 2.18% | 32.34 | 33.01 | 32.30 | 509,731 |
| Mar 04 2024 | 32.12 | 0.17 | 0.53% | 32.27 | 32.27 | 31.97 | 294,629 |
| Mar 01 2024 | 31.95 | -0.22 | -0.68% | 32.18 | 32.34 | 31.8901 | 376,721 |
| Feb 29 2024 | 32.17 | 0.00 | 0.00% | 32.02 | 32.405 | 31.964 | 702,913 |
| Feb 28 2024 | 32.17 | 0.02 | 0.06% | 32.45 | 32.51 | 32.17 | 272,120 |
