(DXIV)
AMEX: DXIV
· Real-Time Price · USD
60.33
0.30 (0.50%)
At close: Aug 15, 2025, 3:51 PM
60.27
-0.10%
After-hours: Aug 15, 2025, 04:04 PM EDT
DXIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 59.45 | 59.96 | 59.45 | 59.91 | 59.91 | 1.20% | 4,900 |
| Aug 11, 2025 | 59.25 | 59.52 | 59.16 | 59.20 | 59.20 | -0.34% | 3,840 |
| Aug 8, 2025 | 59.39 | 59.55 | 59.39 | 59.40 | 59.40 | 0.37% | 4,907 |
| Aug 7, 2025 | 59.26 | 59.37 | 58.97 | 59.18 | 59.18 | 0.56% | 5,500 |
| Aug 6, 2025 | 58.70 | 58.91 | 58.70 | 58.85 | 58.85 | 0.72% | 1,307 |
| Aug 5, 2025 | 58.25 | 58.45 | 58.23 | 58.43 | 58.43 | 0.07% | 4,200 |
| Aug 4, 2025 | 58.14 | 58.39 | 58.11 | 58.39 | 58.39 | 1.34% | 4,136 |
| Aug 1, 2025 | 57.29 | 57.63 | 57.27 | 57.62 | 57.62 | -0.21% | 21,928 |
| Jul 31, 2025 | 57.72 | 57.89 | 57.62 | 57.74 | 57.74 | -0.14% | 4,200 |
| Jul 30, 2025 | 58.22 | 58.34 | 57.82 | 57.82 | 57.82 | -0.96% | 3,910 |
| Jul 29, 2025 | 58.37 | 58.54 | 58.34 | 58.38 | 58.38 | 0.09% | 19,114 |
| Jul 28, 2025 | 58.67 | 58.68 | 58.33 | 58.33 | 58.33 | -1.65% | 7,444 |
| Jul 25, 2025 | 59.03 | 59.33 | 59.03 | 59.31 | 59.31 | -0.12% | 2,017 |
| Jul 24, 2025 | 59.38 | 62.67 | 59.38 | 59.38 | 59.38 | -0.75% | 5,832 |
| Jul 23, 2025 | 59.28 | 59.83 | 59.28 | 59.83 | 59.83 | 2.05% | 4,100 |
| Jul 22, 2025 | 58.23 | 58.65 | 58.19 | 58.63 | 58.63 | 0.93% | 1,900 |
| Jul 21, 2025 | 58.00 | 58.34 | 58.00 | 58.09 | 58.09 | 0.66% | 3,314 |