DMXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.07	37.11	36.96	37.08	37.08	0.03%	116
Nov 12, 2026	37.13	37.15	37.03	37.06	37.06	-0.67%	3,440
Nov 11, 2026	37.05	37.32	37.05	37.32	37.31	0.78%	6,329
Nov 10, 2026	37.02	37.03	36.97	37.03	37.03	-1.05%	4,179
Nov 9, 2026	37.49	37.49	37.42	37.42	37.42	2.74%	1,346
Nov 6, 2026	36.42	36.42	36.42	36.42	36.42	-0.55%	58
Nov 5, 2026	36.62	36.62	36.62	36.62	36.62	-3.21%	126
Nov 4, 2026	37.84	37.87	37.83	37.84	37.84	2.14%	4,972
Nov 3, 2026	37.29	37.29	37.05	37.05	37.05	-0.39%	3,266
Nov 2, 2026	37.55	37.55	37.19	37.19	37.19	0.37%	3,957
Oct 30, 2026	37.31	37.31	36.88	37.06	37.06	-1.49%	5,657
Oct 29, 2026	37.61	37.71	37.21	37.62	37.62	0.14%	12,782
Oct 28, 2026	37.41	37.61	37.37	37.56	37.56	0.57%	5,149
Oct 27, 2026	37.15	37.35	37.15	37.35	37.35	0.79%	2,490
Oct 26, 2026	37.14	37.16	37.04	37.06	37.06	0.54%	4,614
Oct 23, 2026	36.80	36.86	36.77	36.86	36.86	-0.12%	4,068
Oct 22, 2026	36.97	36.97	36.87	36.90	36.90	-1.24%	4,729
Oct 21, 2026	37.34	37.38	37.34	37.36	37.36	0.59%	2,056
Oct 20, 2026	37.07	37.15	37.07	37.15	37.15	0.57%	3,748
Oct 19, 2026	37.09	37.09	36.93	36.93	36.93	-0.16%	3,477
Oct 16, 2026	37.30	37.36	37.00	37.00	37.00	-0.24%	539
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