(DXIV)
AMEX: DXIV
· Real-Time Price · USD
61.82
0.64 (1.05%)
At close: Sep 11, 2025, 3:51 PM
61.76
-0.10%
After-hours: Sep 11, 2025, 04:04 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.34 | 61.42 | 61.16 | 61.18 | 61.16 | 0.07% | 8,060 |
| Sep 9, 2025 | 61.22 | 61.25 | 61.12 | 61.14 | 61.14 | -0.29% | 4,900 |
| Sep 8, 2025 | 61.22 | 61.38 | 60.99 | 61.32 | 61.32 | 1.02% | 5,200 |
| Sep 5, 2025 | 60.96 | 61.11 | 60.58 | 60.70 | 60.70 | 0.58% | 4,700 |
| Sep 4, 2025 | 60.15 | 60.41 | 60.15 | 60.35 | 60.35 | 0.45% | 6,500 |
| Sep 3, 2025 | 59.86 | 60.09 | 59.86 | 60.08 | 60.08 | 0.27% | 13,200 |
| Sep 2, 2025 | 59.55 | 60.12 | 59.55 | 59.92 | 59.92 | -0.96% | 10,000 |
| Aug 29, 2025 | 60.47 | 60.56 | 60.44 | 60.50 | 60.50 | -0.21% | 5,400 |
| Aug 28, 2025 | 60.60 | 60.72 | 60.53 | 60.63 | 60.63 | 0.31% | 4,628 |
| Aug 27, 2025 | 60.27 | 60.44 | 60.27 | 60.44 | 60.44 | -0.25% | 1,322 |
| Aug 26, 2025 | 60.38 | 60.67 | 60.38 | 60.59 | 60.59 | 0.05% | 6,700 |
| Aug 25, 2025 | 60.98 | 61.19 | 60.55 | 60.56 | 60.56 | -1.19% | 2,300 |
| Aug 22, 2025 | 61.29 | 61.29 | 61.09 | 61.29 | 61.29 | 1.73% | 2,700 |
| Aug 21, 2025 | 60.30 | 60.46 | 60.14 | 60.25 | 60.25 | -0.30% | 5,700 |
| Aug 20, 2025 | 60.30 | 60.55 | 60.30 | 60.43 | 60.43 | 0.33% | 2,841 |
| Aug 19, 2025 | 60.50 | 60.51 | 60.20 | 60.23 | 60.23 | 0.05% | 5,900 |
| Aug 18, 2025 | 60.08 | 60.31 | 60.06 | 60.20 | 60.20 | -0.12% | 5,307 |
| Aug 15, 2025 | 60.36 | 60.81 | 60.18 | 60.27 | 60.27 | 0.40% | 3,400 |
| Aug 14, 2025 | 59.79 | 60.06 | 59.79 | 60.03 | 60.03 | -0.08% | 6,300 |
| Aug 13, 2025 | 60.09 | 60.14 | 60.00 | 60.08 | 60.08 | 0.28% | 3,028 |