Dimensional - Emerging Ma... (DEXC)
AMEX: DEXC
· Real-Time Price · USD
54.52
-0.31 (-0.56%)
At close: Aug 21, 2025, 1:37 PM
DEXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.64 | 54.83 | 54.55 | 54.83 | 54.83 | -0.24% | 5,493 |
| Aug 19, 2025 | 55.16 | 55.22 | 54.94 | 54.96 | 54.96 | -0.72% | 5,417 |
| Aug 18, 2025 | 55.22 | 55.36 | 55.22 | 55.36 | 55.36 | 0.49% | 1,806 |
| Aug 15, 2025 | 55.22 | 55.22 | 55.05 | 55.09 | 55.09 | 0.07% | 5,400 |
| Aug 14, 2025 | 54.99 | 55.09 | 54.92 | 55.05 | 55.05 | -0.70% | 7,130 |
| Aug 13, 2025 | 55.52 | 55.58 | 55.39 | 55.44 | 55.44 | 0.14% | 16,400 |
| Aug 12, 2025 | 55.07 | 55.39 | 55.07 | 55.36 | 55.36 | 1.10% | 4,200 |
| Aug 11, 2025 | 54.88 | 54.90 | 54.73 | 54.76 | 54.76 | -0.20% | 11,130 |
| Aug 8, 2025 | 54.85 | 54.95 | 54.85 | 54.87 | 54.87 | -0.18% | 14,100 |
| Aug 7, 2025 | 55.15 | 55.15 | 54.89 | 54.97 | 54.97 | 0.75% | 5,302 |
| Aug 6, 2025 | 54.37 | 54.59 | 54.16 | 54.56 | 54.56 | 0.29% | 11,100 |
| Aug 5, 2025 | 54.48 | 54.54 | 54.33 | 54.40 | 54.40 | 0.22% | 14,800 |
| Aug 4, 2025 | 54.37 | 54.41 | 54.20 | 54.28 | 54.28 | 0.82% | 25,822 |
| Aug 1, 2025 | 53.79 | 53.86 | 53.64 | 53.84 | 53.84 | -0.26% | 3,732 |
| Jul 31, 2025 | 54.18 | 54.24 | 53.98 | 53.98 | 53.98 | -0.68% | 5,240 |
| Jul 30, 2025 | 54.49 | 54.63 | 54.32 | 54.35 | 54.35 | -0.62% | 6,600 |
| Jul 29, 2025 | 54.60 | 54.70 | 54.52 | 54.69 | 54.69 | 0.44% | 9,700 |
| Jul 28, 2025 | 54.47 | 54.54 | 54.39 | 54.45 | 54.45 | -1.02% | 10,800 |
| Jul 25, 2025 | 54.83 | 55.02 | 54.83 | 55.01 | 55.01 | -0.31% | 14,826 |
| Jul 24, 2025 | 55.19 | 55.26 | 55.16 | 55.18 | 55.18 | -0.76% | 10,300 |