# Price History for DX

> End-of-day price history, dividends, and splits for DX.

Data as of Nov 9, 2026 (end of day).

## DX quote

| Field | Value |
|---|---|
| Last | 10.81 |
| Change | +0.13 |
| Open | 10.82 |
| Previous | 10.68 |
| High | 10.88 |
| Low | 10.72 |
| Bid | - |
| Ask | - |
| Volume | 3,681,965 |
| Trades | - |
| Dividend | 0.18 |
| Yield | 10.10% |
| Ex-Div | Jul 3, 2017 |
| Split Date | - |
| Impl Vol | 40.1% |
| Hist Vol | 18.6% |
| Opt Volume | 737 |
| Open Int | 26,394 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/DX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 10.82 | 10.88 | 10.72 | 10.81 | +0.13 | 3,681,965 | 737 | 0.401 | 0.186 |
| Nov 6, 2026 | 10.65 | 10.82 | 10.61 | 10.68 | -0.07 | 5,332,547 | 1,007 | 0.292 | 0.187 |
| Nov 5, 2026 | 11.01 | 11.08 | 10.57 | 10.75 | -0.16 | 6,184,918 | 811 | 0.362 | 0.187 |
| Nov 4, 2026 | 10.63 | 11.00 | 10.60 | 10.91 | +0.51 | 7,328,012 | 1,119 | 0.343 | 0.187 |
| Nov 3, 2026 | 10.55 | 10.64 | 10.33 | 10.40 | -0.18 | 7,479,490 | 838 | 0.246 | 0.180 |
| Nov 2, 2026 | 10.70 | 10.80 | 10.55 | 10.58 | -0.07 | 6,687,595 | 77 | 0.306 | 0.179 |
| Oct 30, 2026 | 10.90 | 10.97 | 10.59 | 10.65 | -0.24 | 5,737,032 | 590 | 0.251 | 0.180 |
| Oct 29, 2026 | 10.93 | 10.96 | 10.79 | 10.89 | +0.06 | 5,382,213 | 790 | 0.253 | 0.179 |
| Oct 28, 2026 | 10.92 | 10.94 | 10.72 | 10.83 | -0.09 | 4,881,701 | 676 | 0.305 | 0.179 |
| Oct 27, 2026 | 10.89 | 10.96 | 10.80 | 10.92 | +0.03 | 5,839,604 | 58 | 0.265 | 0.179 |
| Oct 26, 2026 | 10.91 | 11.05 | 10.81 | 10.89 | -0.03 | 4,548,560 | 313 | 0.350 | 0.180 |
| Oct 23, 2026 | 11.01 | 11.11 | 10.79 | 10.92 | -0.13 | 6,671,418 | 197 | 0.374 | 0.180 |
| Oct 22, 2026 | 10.93 | 11.25 | 10.89 | 11.05 | +0.00 | 8,589,116 | 294 | 0.276 | 0.180 |
| Oct 21, 2026 | 11.15 | 11.20 | 10.99 | 11.05 | +0.09 | 8,669,759 | 1,709 | 0.413 | 0.180 |
| Oct 20, 2026 | 10.62 | 10.97 | 10.59 | 10.96 | +0.40 | 8,095,004 | 350 | 0.281 | 0.180 |
| Oct 19, 2026 | 10.59 | 10.62 | 10.31 | 10.56 | -0.37 | 11,717,475 | 2,425 | 0.299 | 0.176 |
| Oct 16, 2026 | 11.17 | 11.17 | 10.88 | 10.93 | -0.19 | 7,465,799 | 700 | 0.376 | 0.173 |
| Oct 15, 2026 | 11.02 | 11.28 | 11.00 | 11.12 | +0.28 | 8,620,291 | 838 | 0.354 | 0.173 |
| Oct 14, 2026 | 10.75 | 10.88 | 10.68 | 10.84 | -0.01 | 5,486,436 | 772 | 0.356 | 0.171 |
| Oct 13, 2026 | 11.00 | 11.02 | 10.69 | 10.85 | -0.05 | 6,874,118 | 147 | 0.286 | 0.171 |
| Oct 12, 2026 | 10.86 | 11.03 | 10.76 | 10.90 | +0.04 | 7,320,189 | 438 | 0.250 | 0.172 |
| Oct 9, 2026 | 10.71 | 10.86 | 10.57 | 10.86 | +0.16 | 5,977,111 | 438 | 0.381 | 0.172 |
| Oct 8, 2026 | 10.50 | 10.72 | 10.36 | 10.70 | +0.13 | 11,373,679 | 267 | 0.418 | 0.171 |
| Oct 7, 2026 | 10.72 | 10.76 | 10.46 | 10.57 | -0.28 | 10,963,631 | 881 | 0.284 | 0.171 |
| Oct 6, 2026 | 10.89 | 10.93 | 10.73 | 10.85 | +0.02 | 7,267,701 | 504 | 0.326 | 0.170 |
| Oct 5, 2026 | 11.00 | 11.09 | 10.81 | 10.83 | -0.19 | 8,774,071 | 451 | 0.243 | 0.171 |
| Oct 2, 2026 | 11.20 | 11.31 | 10.89 | 11.02 | +0.00 | 9,391,984 | 195 | 0.343 | 0.170 |
| Oct 1, 2026 | 11.11 | 11.17 | 10.88 | 11.08 | -0.06 | 9,009,815 | 2,133 | 0.241 | 0.170 |
| Sep 30, 2026 | 11.49 | 11.53 | 11.14 | 11.14 | -0.25 | 6,490,205 | 747 | 0.247 | 0.171 |
| Sep 29, 2026 | 11.35 | 11.49 | 11.26 | 11.39 | +0.06 | 6,099,977 | 609 | 0.355 | 0.170 |
| Sep 28, 2026 | 11.26 | 11.50 | 11.15 | 11.33 | -0.01 | 8,144,318 | 3,409 | 0.186 | 0.170 |
| Sep 25, 2026 | 11.41 | 11.42 | 11.12 | 11.34 | +0.00 | 9,238,909 | 1,672 | 0.207 | 0.170 |
| Sep 24, 2026 | 11.73 | 11.76 | 11.33 | 11.34 | -0.39 | 9,247,540 | 4,133 | 0.241 | 0.170 |
| Sep 23, 2026 | 12.07 | 12.08 | 11.71 | 11.73 | -0.37 | 9,681,321 | 1,276 | 0.217 | 0.167 |
| Sep 22, 2026 | 12.12 | 12.25 | 12.08 | 12.10 | +0.03 | 5,535,198 | 415 | 0.195 | 0.165 |
| Sep 21, 2026 | 12.10 | 12.17 | 12.02 | 12.07 | -0.11 | 4,991,301 | 1,478 | 0.151 | 0.169 |
| Sep 18, 2026 | 12.29 | 12.31 | 12.17 | 12.18 | -0.11 | 14,553,936 | 740 | 0.388 | 0.169 |
| Sep 17, 2026 | 12.32 | 12.43 | 12.28 | 12.29 | +0.13 | 6,292,955 | 1,114 | 0.172 | 0.169 |
| Sep 16, 2026 | 12.25 | 12.35 | 12.03 | 12.16 | -0.07 | 8,262,067 | 877 | 0.254 | 0.169 |
| Sep 15, 2026 | 12.41 | 12.46 | 12.20 | 12.23 | -0.18 | 5,593,879 | 686 | 0.177 | 0.169 |
| Sep 14, 2026 | 12.52 | 12.57 | 12.34 | 12.41 | -0.11 | 6,530,874 | 1,311 | 0.271 | 0.169 |
| Sep 11, 2026 | 12.63 | 12.69 | 12.47 | 12.52 | -0.04 | 5,786,792 | 1,042 | 0.179 | 0.168 |
| Sep 10, 2026 | 12.77 | 12.77 | 12.50 | 12.56 | -0.27 | 7,895,737 | 4,789 | 0.218 | 0.169 |
| Sep 9, 2026 | 12.92 | 12.97 | 12.83 | 12.83 | -0.06 | 3,238,450 | 5,209 | 0.475 | 0.168 |
| Sep 8, 2026 | 12.90 | 13.02 | 12.88 | 12.89 | +0.00 | 4,500,305 | 328 | 0.200 | 0.168 |
| Sep 4, 2026 | 12.78 | 12.96 | 12.74 | 12.90 | +0.07 | 2,855,592 | 291 | 0.187 | 0.168 |
| Sep 3, 2026 | 12.85 | 12.88 | 12.73 | 12.83 | +0.08 | 4,077,736 | 1,208 | 0.146 | 0.168 |
| Sep 2, 2026 | 12.74 | 12.78 | 12.71 | 12.75 | +0.01 | 4,907,839 | 1,028 | 0.217 | 0.169 |
| Sep 1, 2026 | 12.84 | 12.88 | 12.71 | 12.74 | -0.15 | 4,790,629 | 544 | 0.158 | 0.169 |
| Aug 31, 2026 | 12.87 | 13.02 | 12.83 | 12.89 | -0.02 | 4,818,583 | 448 | 0.266 | 0.169 |
| Aug 28, 2026 | 12.95 | 12.98 | 12.87 | 12.91 | +0.01 | 3,077,444 | 1,525 | 0.182 | 0.169 |
| Aug 27, 2026 | 12.84 | 12.94 | 12.82 | 12.90 | +0.02 | 3,590,273 | 267 | 0.187 | 0.169 |
| Aug 26, 2026 | 13.02 | 13.02 | 12.87 | 12.88 | -0.13 | 2,972,925 | 402 | 0.182 | 0.169 |
| Aug 25, 2026 | 13.06 | 13.09 | 12.93 | 13.01 | -0.04 | 4,258,917 | 489 | 0.168 | 0.169 |
| Aug 24, 2026 | 13.03 | 13.10 | 12.94 | 13.05 | +0.02 | 5,394,160 | 1,187 | 0.188 | 0.169 |
| Aug 21, 2026 | 13.15 | 13.18 | 13.00 | 13.03 | -0.22 | 4,655,624 | 847 | 0.199 | 0.169 |
| Aug 20, 2026 | 13.29 | 13.38 | 13.18 | 13.25 | -0.08 | 5,607,857 | 1,903 | 0.201 | 0.168 |
| Aug 19, 2026 | 13.25 | 13.40 | 13.24 | 13.33 | +0.15 | 6,990,803 | 1,191 | 0.274 | 0.168 |
| Aug 18, 2026 | 13.08 | 13.19 | 13.03 | 13.18 | +0.11 | 5,227,523 | 407 | 0.291 | 0.168 |
| Aug 17, 2026 | 13.09 | 13.12 | 13.02 | 13.07 | +0.01 | 4,814,120 | 487 | 0.194 | 0.168 |
| Aug 14, 2026 | 13.02 | 13.14 | 13.02 | 13.06 | +0.04 | 2,965,885 | 121 | 0.323 | 0.168 |
| Aug 13, 2026 | 13.05 | 13.07 | 13.00 | 13.02 | +0.05 | 4,279,037 | 313 | 0.274 | 0.168 |
| Aug 12, 2026 | 12.99 | 13.09 | 12.95 | 12.97 | +0.04 | 5,153,914 | 622 | 0.215 | 0.169 |
| Aug 11, 2026 | 12.79 | 12.96 | 12.74 | 12.93 | +0.15 | 3,535,436 | 288 | 0.160 | 0.169 |
| Aug 10, 2026 | 12.90 | 12.90 | 12.67 | 12.78 | -0.17 | 5,323,750 | 484 | 0.212 | 0.169 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Jul 3, 2017 | Jul 28, 2017 | 0.18 | 0.72 | 10.10% |
| Apr 3, 2017 | Apr 28, 2017 | 0.18 | 0.72 | 10.43% |
| Oct 3, 2016 | Oct 31, 2016 | 0.21 | 0.84 | 12.79% |
| Jul 1, 2016 | Jul 29, 2016 | 0.21 | 0.84 | 12.79% |
| Mar 30, 2016 | Apr 29, 2016 | 0.21 | 0.84 | 12.79% |
| Dec 29, 2015 | Jan 29, 2016 | 0.24 | 0.96 | 12.79% |
| Oct 2, 2015 | Oct 30, 2015 | 0.24 | 0.96 | 12.79% |
| Jul 1, 2015 | Jul 31, 2015 | 0.24 | 0.96 | 12.79% |
| Apr 1, 2015 | Apr 30, 2015 | 0.24 | 0.96 | 12.09% |
| Dec 29, 2014 | Jan 31, 2015 | 0.25 | 1.00 | 12.09% |
| Oct 1, 2014 | Oct 31, 2014 | 0.25 | 1.00 | 16.48% |
| Jul 1, 2014 | Jul 31, 2014 | 0.25 | 1.00 | 11.70% |

## Split History

No splits on record.

## More for DX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/DX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/DX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt