DMXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.98	37.08	36.97	37.08	37.08	0.56%	4,411
Oct 14, 2026	36.94	37.09	36.82	36.88	36.88	-0.95%	23,585
Oct 13, 2026	37.18	37.23	37.09	37.23	37.23	0.04%	161,874
Oct 12, 2026	37.29	37.29	37.22	37.22	37.21	-0.54%	4,512
Oct 9, 2026	37.32	37.42	37.26	37.42	37.42	0.78%	2,592
Oct 8, 2026	37.09	37.13	37.09	37.13	37.13	0.07%	3,543
Oct 7, 2026	37.30	37.39	36.41	37.10	37.10	-1.58%	31,062
Oct 6, 2026	38.11	38.11	37.20	37.70	37.69	-0.55%	36,954
Oct 5, 2026	37.86	37.90	37.74	37.90	37.90	0.01%	10,342
Oct 2, 2026	37.83	37.94	37.56	37.90	37.90	1.20%	15,275
Oct 1, 2026	37.59	37.64	36.80	37.45	37.45	-1.00%	38,884
Sep 30, 2026	36.94	38.07	36.94	37.83	37.83	-0.58%	28,338
Sep 29, 2026	38.02	38.10	37.19	38.05	38.05	-0.27%	73,641
Sep 28, 2026	38.04	38.21	38.03	38.15	38.15	-0.71%	13,503
Sep 25, 2026	38.35	38.48	38.31	38.43	38.42	1.03%	1,800
Sep 24, 2026	37.94	38.03	37.94	38.03	38.03	-0.43%	1,518
Sep 23, 2026	38.45	38.45	38.20	38.20	38.20	-1.84%	2,404
Sep 22, 2026	38.67	38.91	38.67	38.91	38.91	0.61%	9,122
Sep 21, 2026	38.70	38.71	37.45	38.68	38.68	1.39%	8,377
Sep 18, 2026	38.05	38.19	38.01	38.15	38.15	-1.12%	3,666
Sep 17, 2026	38.60	38.65	38.57	38.58	38.58	1.51%	1,556
Sep 16, 2026	38.50	38.50	37.84	38.01	38.01	-0.41%	1,812
Sep 15, 2026	36.36	38.33	36.36	38.16	38.16	-0.66%	4,715
Sep 14, 2026	38.42	38.42	38.41	38.41	38.41	-0.84%	1,801
Sep 11, 2026	38.96	38.96	38.67	38.74	38.74	0.92%	2,941
Sep 10, 2026	38.51	38.51	38.34	38.39	38.39	-0.84%	2,391
Sep 9, 2026	38.72	38.78	38.71	38.71	38.71	-1.17%	613
Sep 8, 2026	39.28	39.46	39.17	39.17	39.17	-0.45%	982
Sep 4, 2026	39.23	39.38	39.23	39.35	39.34	0.14%	2,205
Sep 3, 2026	39.26	39.31	39.26	39.29	39.29	0.95%	2,423
Sep 2, 2026	38.96	38.96	38.82	38.92	38.92	0.57%	4,193
Sep 1, 2026	38.82	39.03	38.70	38.70	38.70	-1.00%	2,182
Aug 31, 2026	39.20	39.32	38.96	39.09	39.09	-0.19%	7,401
Aug 28, 2026	39.51	39.51	39.05	39.16	39.16	-0.04%	988
Aug 27, 2026	39.16	39.18	39.12	39.18	39.18	-0.28%	1,907
Aug 26, 2026	39.39	39.40	39.29	39.29	39.29	-0.56%	2,428
Aug 25, 2026	39.43	39.51	39.41	39.51	39.51	0.54%	1,015
Aug 24, 2026	39.22	39.33	39.22	39.30	39.30	0.08%	3,596
Aug 21, 2026	39.32	39.47	39.27	39.27	39.27	0.90%	1,607
Aug 20, 2026	38.87	38.98	38.87	38.92	38.92	-0.37%	1,144
Aug 19, 2026	39.20	39.20	39.04	39.07	39.07	0.37%	1,839
Aug 18, 2026	39.13	39.13	38.92	38.92	38.92	-1.09%	1,604
Aug 17, 2026	39.47	39.51	39.35	39.35	39.35	-0.24%	7,393
Aug 14, 2026	39.57	39.57	39.41	39.45	39.45	-0.14%	4,806
Aug 13, 2026	39.53	39.54	39.48	39.50	39.50	0.13%	18,315
Aug 12, 2026	39.58	39.58	39.45	39.45	39.45	1.98%	3,149
Aug 11, 2026	39.35	41.29	38.69	38.69	38.69	-1.89%	5,089
Aug 10, 2026	39.53	39.94	39.30	39.43	39.43	-0.09%	5,432
Aug 7, 2026	39.47	39.47	39.46	39.46	39.46	1.05%	819
Aug 6, 2026	39.16	39.16	38.98	39.06	39.05	0.01%	1,139