Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.49 | 0.03 | 0.55% | 5.46 | 5.49 | 5.46 | 7,065 |
| Jun 06 2024 | 5.46 | 0.03 | 0.55% | 5.44 | 5.48 | 5.44 | 22,735 |
| Jun 05 2024 | 5.43 | -0.03 | -0.55% | 5.54 | 5.54 | 5.40 | 33,696 |
| Jun 04 2024 | 5.46 | 0.03 | 0.55% | 5.41 | 5.47 | 5.41 | 12,798 |
| Jun 03 2024 | 5.43 | -0.06 | -1.09% | 5.46 | 5.49 | 5.43 | 24,120 |
| May 31 2024 | 5.49 | 0.00 | 0.00% | 5.60 | 5.60 | 5.46 | 14,846 |
| May 30 2024 | 5.49 | 0.02 | 0.37% | 5.53 | 5.54 | 5.47 | 23,177 |
| May 29 2024 | 5.47 | -0.12 | -2.15% | 5.61 | 5.61 | 5.45 | 15,627 |
| May 28 2024 | 5.59 | 0.09 | 1.64% | 5.62 | 5.62 | 5.46 | 34,467 |
| May 27 2024 | 5.50 | 0.01 | 0.18% | 5.44 | 5.55 | 5.44 | 14,754 |
| May 24 2024 | 5.49 | 0.09 | 1.67% | 5.49 | 5.59 | 5.44 | 22,881 |
| May 23 2024 | 5.40 | 0.02 | 0.37% | 5.42 | 5.42 | 5.28 | 41,187 |
| May 22 2024 | 5.38 | -0.02 | -0.37% | 5.36 | 5.42 | 5.31 | 57,592 |
| May 21 2024 | 5.40 | -0.08 | -1.46% | 5.48 | 5.49 | 5.40 | 57,115 |
| May 17 2024 | 5.48 | 0.16 | 3.01% | 5.34 | 5.48 | 5.31 | 52,484 |
| May 16 2024 | 5.32 | -0.10 | -1.85% | 5.45 | 5.45 | 5.32 | 155,975 |
| May 15 2024 | 5.42 | -0.29 | -5.08% | 5.61 | 5.63 | 5.40 | 176,911 |
| May 14 2024 | 5.71 | -0.05 | -0.87% | 5.75 | 5.76 | 5.65 | 13,435 |
| May 13 2024 | 5.76 | 0.06 | 1.05% | 5.74 | 5.76 | 5.69 | 41,467 |
| May 10 2024 | 5.70 | -0.04 | -0.70% | 5.70 | 5.75 | 5.67 | 9,549 |
| May 09 2024 | 5.74 | 0.02 | 0.35% | 5.78 | 5.78 | 5.71 | 10,200 |
| May 08 2024 | 5.72 | -0.16 | -2.72% | 5.89 | 5.89 | 5.72 | 25,718 |
| May 07 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.89 | 5.84 | 6,753 |
| May 06 2024 | 5.88 | -0.03 | -0.51% | 5.94 | 5.97 | 5.87 | 7,373 |
| May 03 2024 | 5.91 | 0.01 | 0.17% | 5.90 | 5.91 | 5.87 | 3,677 |
| May 02 2024 | 5.90 | 0.03 | 0.51% | 5.97 | 5.99 | 5.87 | 11,355 |
| May 01 2024 | 5.87 | -0.02 | -0.34% | 5.94 | 5.94 | 5.84 | 9,544 |
| Apr 30 2024 | 5.89 | 0.00 | 0.00% | 5.90 | 5.92 | 5.85 | 7,719 |
| Apr 29 2024 | 5.89 | 0.09 | 1.55% | 5.96 | 5.99 | 5.88 | 20,185 |
| Apr 26 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Apr 25 2024 | 5.80 | -0.03 | -0.51% | 5.79 | 5.85 | 5.79 | 7,257 |
| Apr 24 2024 | 5.83 | -0.14 | -2.35% | 5.97 | 6.00 | 5.79 | 39,071 |
| Apr 23 2024 | 5.97 | 0.07 | 1.19% | 5.92 | 6.00 | 5.92 | 4,660 |
| Apr 22 2024 | 5.90 | 0.00 | 0.00% | 6.00 | 6.00 | 5.89 | 52,499 |
| Apr 19 2024 | 5.90 | 0.04 | 0.68% | 6.00 | 6.00 | 5.90 | 67,959 |
| Apr 18 2024 | 5.86 | 0.01 | 0.17% | 5.90 | 6.00 | 5.86 | 134,748 |
| Apr 17 2024 | 5.85 | 0.00 | 0.00% | 5.91 | 5.97 | 5.85 | 19,921 |
| Apr 16 2024 | 5.85 | 0.05 | 0.86% | 5.95 | 5.96 | 5.83 | 19,689 |
| Apr 15 2024 | 5.80 | -0.05 | -0.85% | 5.82 | 5.90 | 5.80 | 42,061 |
| Apr 12 2024 | 5.85 | 0.00 | 0.00% | 5.81 | 5.88 | 5.81 | 34,262 |
| Apr 11 2024 | 5.85 | 0.08 | 1.39% | 5.89 | 5.89 | 5.70 | 718,175 |
| Apr 10 2024 | 5.77 | 0.00 | 0.00% | 5.77 | 5.80 | 5.69 | 24,425 |
| Apr 09 2024 | 5.77 | -0.07 | -1.20% | 5.96 | 5.96 | 5.77 | 6,804 |
| Apr 08 2024 | 5.84 | -0.12 | -2.01% | 5.98 | 6.03 | 5.79 | 45,012 |
| Apr 05 2024 | 5.96 | 0.07 | 1.19% | 5.92 | 5.96 | 5.89 | 27,296 |
| Apr 04 2024 | 5.89 | -0.01 | -0.17% | 5.76 | 5.92 | 5.76 | 30,321 |
| Apr 03 2024 | 5.90 | 0.15 | 2.61% | 5.74 | 5.90 | 5.63 | 14,455 |
| Apr 02 2024 | 5.75 | 0.03 | 0.52% | 5.71 | 5.75 | 5.65 | 8,364 |
| Apr 01 2024 | 5.72 | 0.17 | 3.06% | 5.60 | 5.72 | 5.60 | 12,154 |
| Mar 28 2024 | 5.55 | -0.01 | -0.18% | 5.60 | 5.65 | 5.53 | 18,713 |
| Mar 27 2024 | 5.56 | -0.16 | -2.80% | 5.72 | 5.72 | 5.55 | 4,029 |
| Mar 26 2024 | 5.72 | 0.07 | 1.24% | 5.69 | 5.75 | 5.65 | 35,519 |
| Mar 25 2024 | 5.65 | 0.22 | 4.05% | 5.51 | 5.65 | 5.43 | 243,530 |
| Mar 22 2024 | 5.43 | -0.06 | -1.09% | 5.56 | 5.56 | 5.41 | 5,641 |
| Mar 21 2024 | 5.49 | -0.01 | -0.18% | 5.50 | 5.55 | 5.46 | 28,715 |
| Mar 20 2024 | 5.50 | 0.02 | 0.36% | 5.50 | 5.59 | 5.45 | 27,868 |
| Mar 19 2024 | 5.48 | 0.07 | 1.29% | 5.41 | 5.48 | 5.34 | 20,027 |
| Mar 18 2024 | 5.41 | -0.04 | -0.73% | 5.57 | 5.57 | 5.36 | 61,560 |
| Mar 15 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.53 | 5.41 | 31,850 |
| Mar 14 2024 | 5.45 | -0.05 | -0.91% | 5.53 | 5.62 | 5.45 | 22,283 |
| Mar 13 2024 | 5.50 | -0.04 | -0.72% | 5.60 | 5.71 | 5.50 | 48,132 |
| Mar 12 2024 | 5.54 | -0.13 | -2.29% | 5.76 | 5.76 | 5.53 | 19,659 |
| Mar 11 2024 | 5.67 | -0.31 | -5.18% | 6.17 | 6.17 | 5.67 | 23,336 |
