Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DXYZ )

13.86 -0.55 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 14.96 15.20 13.50 13.86 902,277 -0.55(-3.82%)
May 08, 2024 14.40 15.39 14.02 14.41 1,001,055 +0.64(+4.65%)
May 07, 2024 13.96 16.85 13.76 13.77 2,730,687 +0.27(+2.00%)
May 06, 2024 13.61 14.36 13.00 13.50 1,060,426 +0.50(+3.85%)
May 03, 2024 13.41 16.39 12.66 13.00 2,507,783 -0.20(-1.52%)
May 02, 2024 14.94 15.49 12.85 13.20 1,500,111 -1.71(-11.47%)
May 01, 2024 17.50 17.50 14.30 14.91 1,209,632 -2.58(-14.75%)
Apr 30, 2024 17.69 19.32 16.71 17.49 1,204,345 +0.24(+1.39%)
Apr 29, 2024 18.14 19.88 16.80 17.25 1,643,509 -1.58(-8.39%)
Apr 26, 2024 23.60 23.60 16.66 18.83 3,775,155 -5.73(-23.33%)
Apr 25, 2024 25.06 26.62 23.50 24.56 929,203 -1.94(-7.32%)
Apr 24, 2024 31.15 31.71 26.27 26.50 730,465 -1.99(-6.98%)
Apr 23, 2024 25.86 31.00 25.84 28.49 1,064,989 +3.80(+15.39%)
Apr 22, 2024 25.01 28.43 24.00 24.69 737,514 -3.70(-13.03%)
Apr 19, 2024 30.51 30.70 25.30 28.39 1,027,871 -3.87(-12.00%)
Apr 18, 2024 30.99 33.53 30.01 32.26 962,775 +2.73(+9.24%)
Apr 17, 2024 32.00 36.48 29.05 29.53 1,916,015 -13.97(-32.11%)
Apr 16, 2024 41.38 45.35 38.21 43.50 3,135,089 +6.62(+17.95%)
Apr 15, 2024 34.50 44.48 31.72 36.88 4,671,572 +7.88(+27.17%)
Apr 12, 2024 47.50 47.97 28.75 29.00 3,753,464 -21.41(-42.47%)
Apr 11, 2024 61.20 61.75 49.52 50.41 2,702,552 -5.59(-9.98%)
Apr 10, 2024 50.42 60.00 46.61 56.00 4,813,757 -8.00(-12.50%)
Apr 09, 2024 98.04 98.78 55.35 64.00 9,108,991 -35.79(-35.87%)
Apr 08, 2024 64.99 105.00 64.30 99.79 8,236,243 +40.59(+68.56%)
Apr 05, 2024 42.80 75.79 40.02 59.20 5,762,957 +25.66(+76.51%)
Apr 04, 2024 28.79 40.00 27.13 33.54 3,149,859 +6.52(+24.13%)
Apr 03, 2024 22.52 28.71 22.52 27.02 905,193 +5.80(+27.33%)
Apr 02, 2024 23.53 24.65 21.14 21.22 261,212 -3.21(-13.14%)
Apr 01, 2024 28.24 28.80 20.89 24.43 1,101,803 -0.57(-2.28%)
Mar 28, 2024 17.05 29.20 24.27 25.00 2,267,819 +7.40(+42.05%)
Mar 27, 2024 11.00 17.60 10.20 17.60 1,443,773 +8.60(+95.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.