DVXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.58	37.87	37.58	37.85	-	2.10%	730
May 29, 2026	37.15	37.15	37.01	37.07	37.07	-1.21%	294
May 28, 2026	37.89	37.89	37.53	37.53	37.53	0.09%	346
May 27, 2026	37.37	37.49	37.37	37.49	37.49	-1.85%	271
May 26, 2026	38.99	38.99	38.12	38.20	38.20	-2.89%	1,090
May 22, 2026	39.27	39.33	39.24	39.33	39.33	0.49%	480
May 21, 2026	39.97	39.97	39.14	39.14	39.14	-1.25%	1,062
May 20, 2026	40.67	40.67	39.64	39.64	39.64	-2.82%	880
May 19, 2026	40.16	40.79	40.16	40.79	40.79	1.41%	1,069
May 18, 2026	39.37	40.22	39.37	40.22	40.22	2.27%	315
May 15, 2026	39.03	39.33	39.03	39.33	39.33	2.51%	571
May 14, 2026	38.00	38.36	38.00	38.36	38.36	0.77%	129
May 13, 2026	37.86	38.07	37.65	38.07	38.07	0.15%	400
May 12, 2026	37.73	38.01	37.73	38.01	38.01	0.90%	625
May 11, 2026	37.06	37.67	37.06	37.67	37.67	3.20%	197
May 8, 2026	36.67	36.67	36.51	36.51	36.51	-0.60%	397
May 7, 2026	36.35	36.73	36.34	36.73	36.73	-2.05%	831
May 6, 2026	37.30	37.50	37.30	37.50	37.50	-5.22%	1,067
May 5, 2026	39.50	39.56	39.48	39.56	39.56	0.54%	475
May 4, 2026	39.07	39.35	39.07	39.35	39.35	0.59%	330
May 1, 2026	39.05	39.11	38.89	39.11	39.11	-1.50%	1,425
Apr 30, 2026	39.71	39.71	39.71	39.71	39.71	1.32%	214
Apr 29, 2026	39.19	39.19	39.19	39.19	39.19	2.54%	190
Apr 28, 2026	38.12	38.22	37.97	38.22	38.22	1.81%	490
Apr 27, 2026	37.54	37.54	37.46	37.54	37.54	-0.15%	1,940
Apr 24, 2026	37.60	37.60	37.60	37.60	37.60	-0.25%	343
Apr 23, 2026	37.49	37.69	37.49	37.69	37.69	0.92%	383
Apr 22, 2026	37.35	37.41	37.35	37.35	37.35	1.20%	454
Apr 21, 2026	36.51	36.91	36.51	36.91	36.91	1.75%	6,754
Apr 20, 2026	36.36	36.64	36.27	36.27	36.27	0.41%	1,762
Apr 17, 2026	35.39	36.13	34.63	36.13	36.13	-3.77%	3,987
Apr 16, 2026	37.53	37.56	37.39	37.54	37.54	1.73%	6,349
Apr 15, 2026	36.70	37.22	36.70	36.90	36.90	-0.34%	1,139
Apr 14, 2026	37.12	37.12	37.03	37.03	37.03	-2.36%	1,485
Apr 13, 2026	38.21	38.21	37.63	37.92	37.92	0.23%	1,917
Apr 10, 2026	36.17	38.14	36.17	37.83	37.83	-0.83%	16,433
Apr 9, 2026	39.00	39.00	38.11	38.15	38.15	-1.50%	2,337
Apr 8, 2026	36.54	38.73	36.54	38.73	38.73	-4.60%	1,906
Apr 7, 2026	40.52	40.94	40.45	40.60	40.60	0.95%	18,417
Apr 6, 2026	39.82	40.22	39.66	40.22	40.22	0.89%	2,246
Apr 2, 2026	40.71	41.03	39.84	39.87	39.86	0.64%	1,094
Apr 1, 2026	40.11	41.19	38.93	39.61	39.61	-6.33%	16,856
Mar 31, 2026	43.60	44.00	40.92	42.29	42.28	-2.02%	20,946
Mar 30, 2026	44.81	46.13	42.78	43.15	43.15	-1.99%	27,071
Mar 27, 2026	43.04	44.22	43.04	44.03	44.03	3.13%	25,607
Mar 26, 2026	41.68	43.01	41.58	42.70	42.70	3.02%	8,214
Mar 25, 2026	41.13	42.02	41.13	41.45	41.45	-0.91%	19,512
Mar 24, 2026	41.63	42.56	41.63	41.83	41.83	3.99%	6,143
Mar 23, 2026	38.02	40.27	37.66	40.22	40.22	2.07%	11,664
Mar 20, 2026	39.84	40.52	39.40	39.40	39.40	-0.17%	6,509