Price alert —
Loading…
Sign in to get a one-time email the moment DXD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $17.45 | $17.53 | $17.22 | $17.32 | 0.4M |
| 2026-07-20 | $17.29 | $17.60 | $17.19 | $17.57 | 0.6M |
| 2026-07-17 | $17.43 | $17.48 | $17.07 | $17.35 | 0.7M |
| 2026-07-16 | $16.97 | $17.20 | $16.89 | $17.08 | 0.4M |
| 2026-07-15 | $17.03 | $17.15 | $16.90 | $17.00 | 0.4M |
| 2026-07-14 | $17.16 | $17.23 | $16.97 | $17.10 | 0.6M |
| 2026-07-13 | $17.02 | $17.20 | $16.89 | $17.09 | 0.7M |
| 2026-07-10 | $17.02 | $17.27 | $16.97 | $17.01 | 1.0M |
| 2026-07-09 | $17.15 | $17.23 | $17.03 | $17.11 | 0.7M |
| 2026-07-08 | $17.14 | $17.35 | $17.08 | $17.20 | 0.6M |
| 2026-07-07 | $16.58 | $16.91 | $16.55 | $16.81 | 0.6M |
| 2026-07-06 | $16.80 | $16.98 | $16.72 | $16.73 | 0.3M |
| 2026-07-02 | $17.01 | $17.12 | $16.82 | $16.84 | 1.3M |
| 2026-07-01 | $17.26 | $17.38 | $16.91 | $17.20 | 0.6M |
| 2026-06-30 | $17.22 | $17.36 | $17.13 | $17.17 | 0.4M |
| 2026-06-29 | $17.36 | $17.43 | $17.19 | $17.28 | 1.3M |
| 2026-06-26 | $17.57 | $17.64 | $17.31 | $17.53 | 0.9M |
| 2026-06-25 | $17.29 | $17.46 | $16.93 | $17.42 | 2.1M |
| 2026-06-24 | $17.61 | $17.63 | $17.20 | $17.47 | 1.6M |
| 2026-06-23 | $17.86 | $17.97 | $17.60 | $17.73 | 1.4M |
| 2026-06-22 | $17.69 | $17.76 | $17.58 | $17.71 | 1.4M |
| 2026-06-18 | $17.58 | $17.80 | $17.54 | $17.79 | 0.8M |
| 2026-06-17 | $17.50 | $17.88 | $17.29 | $17.83 | 1.7M |
| 2026-06-16 | $17.55 | $17.57 | $17.35 | $17.47 | 1.4M |
| 2026-06-15 | $17.62 | $17.71 | $17.51 | $17.68 | 1.9M |
| 2026-06-12 | $18.07 | $18.30 | $17.89 | $18.05 | 1.2M |
| 2026-06-11 | $18.77 | $18.87 | $18.19 | $18.30 | 1.8M |
| 2026-06-10 | $18.47 | $18.99 | $18.37 | $18.99 | 6.3M |
| 2026-06-09 | $18.17 | $18.77 | $18.02 | $18.30 | 9.6M |
| 2026-06-08 | $18.23 | $18.40 | $18.00 | $18.34 | 2.9M |
| 2026-06-05 | $17.74 | $18.35 | $17.74 | $18.28 | 3.5M |
| 2026-06-04 | $18.02 | $18.07 | $17.73 | $17.81 | 2.7M |
| 2026-06-03 | $18.19 | $18.42 | $18.08 | $18.41 | 1.3M |
| 2026-06-02 | $18.35 | $18.35 | $17.96 | $18.00 | 2.0M |
| 2026-06-01 | $18.27 | $18.39 | $18.15 | $18.16 | 2.0M |
| 2026-05-29 | $18.42 | $18.47 | $18.18 | $18.20 | 3.8M |
| 2026-05-28 | $18.60 | $18.71 | $18.38 | $18.46 | 1.7M |
| 2026-05-27 | $18.56 | $18.56 | $18.34 | $18.46 | 2.3M |
| 2026-05-26 | $18.42 | $18.68 | $18.38 | $18.59 | 2.4M |
| 2026-05-22 | $18.47 | $18.56 | $18.33 | $18.52 | 2.9M |
| 2026-05-21 | $19.05 | $19.17 | $18.66 | $18.72 | 6.0M |
| 2026-05-20 | $19.29 | $19.54 | $18.89 | $18.94 | 2.1M |
| 2026-05-19 | $19.36 | $19.53 | $19.24 | $19.44 | 3.8M |
| 2026-05-18 | $19.30 | $19.45 | $19.13 | $19.19 | 2.6M |
| 2026-05-15 | $19.15 | $19.33 | $19.14 | $19.31 | 1.1M |
| 2026-05-14 | $18.87 | $19.06 | $18.80 | $18.90 | 1.5M |
| 2026-05-13 | $19.26 | $19.37 | $19.15 | $19.19 | 0.9M |
| 2026-05-12 | $19.23 | $19.48 | $19.08 | $19.11 | 1.1M |
| 2026-05-11 | $19.26 | $19.34 | $19.12 | $19.18 | 1.6M |
| 2026-05-08 | $19.07 | $19.33 | $19.06 | $19.26 | 1.2M |
| 2026-05-07 | $18.90 | $19.33 | $18.84 | $19.23 | 1.6M |
| 2026-05-06 | $19.17 | $19.17 | $18.92 | $19.01 | 2.1M |
| 2026-05-05 | $19.57 | $19.70 | $19.42 | $19.47 | 0.5M |
| 2026-05-04 | $19.44 | $19.78 | $19.37 | $19.75 | 1.4M |
| 2026-05-01 | $19.02 | $19.31 | $18.93 | $19.30 | 0.9M |
| 2026-04-30 | $19.61 | $19.67 | $19.10 | $19.18 | 0.9M |
| 2026-04-29 | $19.62 | $19.94 | $19.60 | $19.80 | 0.8M |
| 2026-04-28 | $19.43 | $19.64 | $19.40 | $19.60 | 0.7M |
| 2026-04-27 | $19.57 | $19.67 | $19.41 | $19.54 | 0.5M |
| 2026-04-24 | $19.43 | $19.62 | $19.42 | $19.50 | 1.1M |
| 2026-04-23 | $19.48 | $19.78 | $19.27 | $19.43 | 2.1M |
| 2026-04-22 | $19.25 | $19.41 | $19.19 | $19.28 | 1.1M |
| 2026-04-21 | $19.10 | $19.62 | $19.01 | $19.56 | 1.7M |
| 2026-04-20 | $19.39 | $19.48 | $19.29 | $19.32 | 1.9M |
| 2026-04-17 | $19.62 | $19.63 | $19.09 | $19.32 | 2.3M |
| 2026-04-16 | $20.02 | $20.21 | $19.94 | $20.03 | 0.9M |
| 2026-04-15 | $19.96 | $20.25 | $19.91 | $20.09 | 1.0M |
| 2026-04-14 | $20.29 | $20.33 | $20.00 | $20.02 | 1.6M |
| 2026-04-13 | $20.83 | $20.91 | $20.30 | $20.30 | 1.2M |
| 2026-04-10 | $20.30 | $20.60 | $20.30 | $20.54 | 1.8M |
| 2026-04-09 | $20.70 | $20.72 | $20.20 | $20.31 | 2.9M |
| 2026-04-08 | $20.57 | $20.87 | $20.44 | $20.56 | 5.9M |
| 2026-04-07 | $21.80 | $22.12 | $21.74 | $21.78 | 4.7M |
| 2026-04-06 | $21.95 | $21.99 | $21.67 | $21.67 | 3.1M |
| 2026-04-02 | $22.29 | $22.41 | $21.61 | $21.85 | 3.1M |
| 2026-04-01 | $21.71 | $21.86 | $21.55 | $21.78 | 2.5M |
| 2026-03-31 | $22.64 | $22.86 | $21.93 | $22.00 | 3.4M |
| 2026-03-30 | $22.78 | $23.29 | $22.70 | $23.14 | 2.7M |
| 2026-03-27 | $22.61 | $23.27 | $22.59 | $23.17 | 1.9M |
| 2026-03-26 | $22.19 | $22.41 | $21.81 | $22.38 | 1.7M |
| 2026-03-25 | $21.78 | $22.13 | $21.63 | $21.91 | 1.3M |
| 2026-03-24 | $22.59 | $22.68 | $22.05 | $22.32 | 3.5M |
| 2026-03-23 | $22.09 | $22.34 | $21.72 | $22.25 | 3.4M |
| 2026-03-20 | $22.56 | $23.06 | $22.40 | $22.84 | 2.9M |
| 2026-03-19 | $22.53 | $22.69 | $22.19 | $22.40 | 2.8M |
| 2026-03-18 | $21.71 | $22.24 | $21.61 | $22.22 | 1.9M |
| 2026-03-17 | $21.28 | $21.51 | $21.11 | $21.48 | 1.3M |
| 2026-03-16 | $21.57 | $21.66 | $21.32 | $21.54 | 2.0M |
| 2026-03-13 | $21.58 | $21.97 | $21.36 | $21.89 | 4.5M |
| 2026-03-12 | $21.53 | $21.79 | $21.43 | $21.78 | 3.7M |
| 2026-03-11 | $20.91 | $21.33 | $20.87 | $21.13 | 5.1M |
| 2026-03-10 | $20.85 | $21.10 | $20.42 | $20.85 | 4.7M |
| 2026-03-09 | $21.47 | $21.83 | $20.72 | $20.84 | 6.3M |
| 2026-03-06 | $21.22 | $21.48 | $20.99 | $21.05 | 6.1M |
| 2026-03-05 | $20.32 | $20.95 | $20.19 | $20.66 | 4.8M |
| 2026-03-04 | $20.09 | $20.31 | $19.90 | $19.99 | 5.3M |
| 2026-03-03 | $20.61 | $20.89 | $20.03 | $20.19 | 4.4M |
| 2026-03-02 | $20.28 | $20.28 | $19.74 | $19.88 | 6.6M |
| 2026-02-27 | $19.83 | $20.05 | $19.74 | $19.84 | 7.4M |
| 2026-02-26 | $19.25 | $19.62 | $19.16 | $19.41 | 9.3M |
| 2026-02-25 | $19.51 | $19.64 | $19.39 | $19.40 | 1.4M |
| 2026-02-24 | $19.91 | $19.98 | $19.56 | $19.66 | 2.6M |
| 2026-02-23 | $19.45 | $20.02 | $19.26 | $19.96 | 2.3M |
| 2026-02-20 | $19.60 | $19.68 | $19.25 | $19.32 | 3.3M |
| 2026-02-19 | $19.40 | $19.64 | $19.32 | $19.49 | 3.5M |
| 2026-02-18 | $19.29 | $19.46 | $19.09 | $19.27 | 1.9M |
| 2026-02-17 | $19.40 | $19.65 | $19.23 | $19.37 | 2.8M |
| 2026-02-13 | $19.42 | $19.71 | $19.21 | $19.39 | 2.7M |
| 2026-02-12 | $18.80 | $19.45 | $18.69 | $19.44 | 5.4M |
| 2026-02-11 | $18.71 | $19.08 | $18.64 | $18.93 | 1.9M |
| 2026-02-10 | $18.85 | $18.92 | $18.62 | $18.86 | 1.5M |
| 2026-02-09 | $19.01 | $19.14 | $18.85 | $18.91 | 0.9M |
| 2026-02-06 | $19.63 | $19.64 | $18.87 | $18.92 | 1.9M |
| 2026-02-05 | $19.60 | $19.95 | $19.55 | $19.90 | 1.4M |
| 2026-02-04 | $19.51 | $19.72 | $19.29 | $19.42 | 2.3M |
| 2026-02-03 | $19.54 | $19.93 | $19.29 | $19.61 | 2.7M |
| 2026-02-02 | $19.91 | $20.04 | $19.42 | $19.48 | 2.3M |
| 2026-01-30 | $19.87 | $20.23 | $19.76 | $19.89 | 0.7M |
| 2026-01-29 | $19.78 | $20.11 | $19.56 | $19.76 | 2.2M |
| 2026-01-28 | $19.75 | $19.86 | $19.67 | $19.77 | 2.1M |
| 2026-01-27 | $19.72 | $19.89 | $19.65 | $19.77 | 0.8M |
| 2026-01-26 | $19.63 | $19.66 | $19.38 | $19.44 | 3.4M |
| 2026-01-23 | $19.63 | $19.79 | $19.60 | $19.69 | 1.4M |
| 2026-01-22 | $19.48 | $19.55 | $19.27 | $19.46 | 1.8M |
| 2026-01-21 | $20.10 | $20.11 | $19.52 | $19.69 | 4.0M |