NYSE - Delayed Quote USD

Destiny Tech100 Inc. (DXYZ)

46.75

+3.40

+(7.84%)

At close: May 23 at 4:00:34 PM EDT

46.89

+0.14

+(0.30%)

After hours: May 23 at 7:59:38 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	42.94	47.73	41.45	46.75	46.75	1,340,200
May 22, 2025	39.19	43.88	39.17	43.35	43.35	782,500
May 21, 2025	40.48	41.27	39.00	39.15	39.15	333,300
May 20, 2025	42.10	42.13	40.38	40.89	40.89	440,000
May 19, 2025	38.77	42.03	38.51	41.24	41.24	492,600
May 16, 2025	41.80	41.91	39.81	40.33	40.33	358,900
May 15, 2025	41.20	41.58	39.12	40.84	40.84	466,800
May 14, 2025	43.79	44.97	42.00	42.48	42.48	612,300
May 13, 2025	40.06	42.77	39.52	41.96	41.96	711,000
May 12, 2025	40.98	40.98	38.50	39.88	39.88	541,700
May 9, 2025	38.73	39.90	37.30	37.99	37.99	384,200
May 8, 2025	36.56	38.70	36.20	37.79	37.79	444,800
May 7, 2025	35.92	36.30	35.00	35.60	35.60	259,500
May 6, 2025	35.85	36.22	35.22	35.60	35.60	213,300
May 5, 2025	37.80	38.14	36.34	36.98	36.98	261,200
May 2, 2025	38.32	39.48	38.08	38.20	38.20	424,000
May 1, 2025	37.73	38.24	37.13	37.77	37.77	280,400
Apr 30, 2025	36.08	37.09	34.50	37.09	37.09	293,500
Apr 29, 2025	37.97	38.31	36.83	37.99	37.99	270,100
Apr 28, 2025	39.04	40.90	35.75	38.19	38.19	643,700
Apr 25, 2025	35.42	39.38	34.20	39.00	39.00	834,400
Apr 24, 2025	32.13	35.99	32.05	35.60	35.60	614,500
Apr 23, 2025	32.79	33.33	31.59	31.90	31.90	508,000
Apr 22, 2025	29.71	30.88	29.20	30.41	30.41	317,900
Apr 21, 2025	29.50	29.62	28.18	28.74	28.74	278,700
Apr 17, 2025	30.94	31.00	29.81	30.27	30.27	151,300
Apr 16, 2025	31.12	32.16	29.24	30.00	30.00	362,500
Apr 15, 2025	33.10	34.00	32.65	32.85	32.85	309,200
Apr 14, 2025	33.43	34.88	32.21	33.46	33.46	602,300
Apr 11, 2025	29.59	31.20	29.11	31.20	31.20	433,800
Apr 10, 2025	29.94	30.94	27.80	29.58	29.58	492,000
Apr 9, 2025	26.73	31.87	26.34	30.94	30.94	1,093,500
Apr 8, 2025	32.55	32.55	26.01	26.68	26.68	946,000
Apr 7, 2025	30.17	30.74	25.21	29.43	29.43	1,555,700
Apr 4, 2025	34.56	35.33	32.02	32.51	32.51	724,100
Apr 3, 2025	35.20	39.33	35.20	37.00	37.00	499,800
Apr 2, 2025	36.22	40.97	36.22	40.00	40.00	517,600
Apr 1, 2025	36.53	39.50	35.35	37.41	37.41	483,100
Mar 31, 2025	33.68	35.53	32.19	35.39	35.39	350,100
Mar 28, 2025	39.35	39.55	35.15	36.11	36.11	555,800
Mar 27, 2025	39.64	41.93	37.09	40.25	40.25	336,800
Mar 26, 2025	44.26	45.73	39.62	40.91	40.91	465,200
Mar 25, 2025	44.99	46.80	42.74	44.13	44.13	471,200
Mar 24, 2025	41.87	44.78	41.00	43.78	43.78	629,700
Mar 21, 2025	38.49	40.21	38.09	39.96	39.96	201,800
Mar 20, 2025	38.66	41.77	37.79	39.26	39.26	411,800
Mar 19, 2025	38.07	41.38	37.74	40.55	40.55	621,800
Mar 18, 2025	38.42	38.95	35.00	37.78	37.78	604,300
Mar 17, 2025	36.38	40.05	34.88	38.99	38.99	1,360,400
Mar 14, 2025	30.56	33.59	30.14	33.30	33.30	466,000
Mar 13, 2025	30.24	31.88	28.63	29.36	29.36	250,100
Mar 12, 2025	30.32	31.90	28.80	30.18	30.18	490,800
Mar 11, 2025	28.70	29.47	25.19	28.79	28.79	783,100
Mar 10, 2025	30.23	30.80	28.20	29.20	29.20	584,000
Mar 7, 2025	32.99	33.45	29.90	32.33	32.33	573,300
Mar 6, 2025	34.55	35.88	33.11	33.24	33.24	404,100
Mar 5, 2025	35.11	36.58	34.10	36.58	36.58	349,400
Mar 4, 2025	35.58	36.95	32.10	35.20	35.20	913,600
Mar 3, 2025	41.85	42.48	37.00	37.14	37.14	460,400
Feb 28, 2025	39.00	41.51	37.58	40.60	40.60	627,100
Feb 27, 2025	42.69	43.18	39.10	40.69	40.69	497,600
Feb 26, 2025	38.95	42.42	38.94	40.90	40.90	757,700
Feb 25, 2025	44.02	44.49	34.88	37.03	37.03	1,390,500
Feb 24, 2025	48.60	49.13	43.21	44.76	44.76	869,800
Feb 21, 2025	51.50	52.08	47.51	48.27	48.27	638,500
Feb 20, 2025	53.52	53.52	49.51	50.83	50.83	705,400
Feb 19, 2025	50.49	55.38	49.95	54.00	54.00	906,600
Feb 18, 2025	51.57	51.61	49.51	50.55	50.55	379,100
Feb 14, 2025	52.85	53.50	50.32	50.32	50.32	470,000
Feb 13, 2025	50.85	52.97	50.38	51.00	51.00	626,100
Feb 12, 2025	46.35	50.39	46.35	49.05	49.05	661,000
Feb 11, 2025	51.59	51.98	45.80	46.31	46.31	900,100
Feb 10, 2025	51.10	52.50	50.12	52.19	52.19	597,600
Feb 7, 2025	52.75	53.44	50.70	50.80	50.80	588,900
Feb 6, 2025	53.30	54.50	51.40	52.44	52.44	621,100
Feb 5, 2025	53.86	54.50	51.22	51.47	51.47	574,400
Feb 4, 2025	54.45	56.45	53.40	53.46	53.46	780,800
Feb 3, 2025	50.58	54.14	49.00	52.56	52.56	824,300
Jan 31, 2025	57.98	60.89	54.68	54.68	54.68	1,056,600
Jan 30, 2025	56.88	58.42	54.11	56.86	56.86	785,700
Jan 29, 2025	57.10	58.39	55.00	56.17	56.17	683,600
Jan 28, 2025	58.92	59.00	53.39	56.60	56.60	860,900
Jan 27, 2025	60.00	62.38	56.04	58.70	58.70	1,439,700
Jan 24, 2025	64.35	65.90	62.33	62.91	62.91	886,300
Jan 23, 2025	63.56	64.60	60.00	64.45	64.45	1,327,100
Jan 22, 2025	64.15	67.69	63.00	65.28	65.28	2,010,000
Jan 21, 2025	61.18	62.00	58.23	61.28	61.28	1,980,200
Jan 17, 2025	56.20	57.99	54.61	56.54	56.54	1,112,300
Jan 16, 2025	56.83	57.38	53.80	57.38	57.38	828,000
Jan 15, 2025	53.20	55.51	51.30	55.28	55.28	890,100
Jan 14, 2025	53.06	55.00	49.00	49.81	49.81	1,157,500
Jan 13, 2025	52.03	52.45	48.48	48.49	48.49	1,321,500
Jan 10, 2025	56.12	56.89	52.00	56.45	56.45	1,227,200
Jan 8, 2025	58.59	59.80	54.19	58.10	58.10	1,055,000
Jan 7, 2025	60.37	61.85	57.50	59.04	59.04	996,900
Jan 6, 2025	65.77	67.00	61.59	61.78	61.78	1,346,300
Jan 3, 2025	56.26	62.34	56.00	61.70	61.70	1,153,400
Jan 2, 2025	59.52	61.05	55.19	57.16	57.16	1,131,700
Dec 31, 2024	62.80	65.50	57.50	58.86	58.86	1,412,400
Dec 30, 2024	61.22	62.96	58.00	60.19	60.19	1,231,800
Dec 27, 2024	69.09	69.13	61.52	65.30	65.30	1,172,000
Dec 26, 2024	66.88	69.46	65.20	68.00	68.00	921,600
Dec 24, 2024	66.88	70.46	65.36	68.99	68.99	1,132,400
Dec 23, 2024	62.84	68.00	61.00	68.00	68.00	1,533,700
Dec 20, 2024	56.80	63.78	55.08	60.12	60.12	1,730,100
Dec 19, 2024	65.03	66.87	58.61	60.11	60.11	1,497,700
Dec 18, 2024	66.35	71.51	60.00	61.81	61.81	2,433,000
Dec 17, 2024	69.57	69.77	64.08	69.77	69.77	2,159,200
Dec 16, 2024	71.18	75.00	69.00	69.27	69.27	2,319,800
Dec 13, 2024	69.46	71.80	65.28	70.13	70.13	2,987,700
Dec 12, 2024	68.20	77.00	67.00	72.54	72.54	4,272,700
Dec 11, 2024	64.39	77.35	63.85	66.32	66.32	5,879,500
Dec 10, 2024	57.52	64.21	56.60	61.36	61.36	2,944,100
Dec 9, 2024	71.15	72.87	51.10	60.04	60.04	8,136,800
Dec 6, 2024	54.42	67.26	54.10	67.26	67.26	4,652,100
Dec 5, 2024	48.72	53.77	48.57	51.60	51.60	3,762,900
Dec 4, 2024	42.90	48.44	42.26	46.40	46.40	2,973,200
Dec 3, 2024	42.42	43.08	40.80	42.45	42.45	1,064,100
Dec 2, 2024	42.60	45.00	39.20	40.57	40.57	1,921,900
Nov 29, 2024	41.11	42.40	40.19	41.26	41.26	700,500
Nov 27, 2024	43.63	44.27	38.80	39.98	39.98	1,703,100
Nov 26, 2024	41.79	47.00	39.51	43.59	43.59	2,237,300
Nov 25, 2024	47.48	47.60	40.60	43.89	43.89	2,875,200
Nov 22, 2024	39.00	46.20	38.30	41.97	41.97	3,551,200
Nov 21, 2024	39.50	40.54	36.85	39.48	39.48	2,322,900
Nov 20, 2024	38.21	40.49	35.99	37.85	37.85	3,450,400
Nov 19, 2024	36.80	45.50	34.96	45.36	45.36	6,273,600
Nov 18, 2024	36.17	38.50	34.00	36.56	36.56	5,165,000
Nov 15, 2024	27.50	35.85	26.94	32.19	32.19	5,547,200
Nov 14, 2024	31.49	31.98	26.59	28.68	28.68	3,031,400
Nov 13, 2024	34.00	35.88	31.70	33.01	33.01	5,303,200
Nov 12, 2024	36.39	36.75	30.02	30.40	30.40	7,425,300
Nov 11, 2024	47.49	50.00	36.88	42.43	42.43	20,218,900
Nov 8, 2024	25.20	42.77	23.01	36.20	36.20	19,061,100
Nov 7, 2024	21.67	27.88	20.01	22.10	22.10	12,205,800
Nov 6, 2024	13.60	17.45	12.33	15.89	15.89	5,363,700
Nov 5, 2024	11.10	11.99	11.09	11.59	11.59	275,400
Nov 4, 2024	11.20	11.34	10.90	10.91	10.91	129,900
Nov 1, 2024	11.01	11.27	10.90	11.18	11.18	175,300
Oct 31, 2024	11.22	11.29	10.66	10.79	10.79	207,200
Oct 30, 2024	11.41	11.54	11.05	11.36	11.36	139,700
Oct 29, 2024	11.78	11.78	11.25	11.36	11.36	255,200
Oct 28, 2024	12.15	12.20	11.60	11.78	11.78	236,400
Oct 25, 2024	11.80	12.09	11.66	11.99	11.99	270,100
Oct 24, 2024	11.52	11.99	11.35	11.60	11.60	245,000
Oct 23, 2024	11.50	11.72	11.11	11.16	11.16	151,800
Oct 22, 2024	11.41	11.85	11.33	11.52	11.52	169,000
Oct 21, 2024	11.75	12.33	11.24	11.40	11.40	241,000
Oct 18, 2024	10.94	12.00	10.94	11.71	11.71	392,600
Oct 17, 2024	11.60	11.65	10.89	10.93	10.93	245,400
Oct 16, 2024	12.00	12.03	11.03	11.33	11.33	357,300
Oct 15, 2024	12.65	13.50	11.15	11.96	11.96	1,350,100
Oct 14, 2024	11.46	13.43	10.80	12.08	12.08	2,396,300
Oct 11, 2024	10.00	10.03	9.86	9.98	9.98	155,000
Oct 10, 2024	10.00	10.05	9.86	9.93	9.93	93,100
Oct 9, 2024	10.00	10.24	9.85	9.94	9.94	138,200
Oct 8, 2024	9.93	10.05	9.81	9.90	9.90	139,400
Oct 7, 2024	10.01	10.06	9.75	9.95	9.95	181,700
Oct 4, 2024	10.56	10.74	9.91	10.11	10.11	298,400
Oct 3, 2024	10.10	10.88	10.10	10.26	10.26	317,000
Oct 2, 2024	9.82	10.18	9.75	9.98	9.98	204,400
Oct 1, 2024	9.95	10.00	9.63	9.88	9.88	221,500
Sep 30, 2024	10.10	10.19	9.86	9.95	9.95	255,400
Sep 27, 2024	10.34	10.62	10.06	10.20	10.20	243,800
Sep 26, 2024	10.54	10.69	10.26	10.34	10.34	199,300
Sep 25, 2024	10.55	10.69	10.20	10.30	10.30	159,600
Sep 24, 2024	10.84	10.90	10.39	10.48	10.48	304,300
Sep 23, 2024	11.20	11.35	10.76	10.88	10.88	138,900
Sep 20, 2024	11.91	11.94	11.10	11.10	11.10	115,600
Sep 19, 2024	12.25	12.27	11.63	11.73	11.73	113,600
Sep 18, 2024	11.45	11.96	11.38	11.82	11.82	101,000
Sep 17, 2024	11.50	11.85	11.33	11.53	11.53	133,500
Sep 16, 2024	11.87	11.92	11.27	11.41	11.41	101,100
Sep 13, 2024	12.00	12.00	11.58	11.82	11.82	97,900
Sep 12, 2024	11.80	11.95	11.59	11.65	11.65	115,200
Sep 11, 2024	11.34	11.80	10.91	11.69	11.69	119,300
Sep 10, 2024	11.05	11.47	11.03	11.31	11.31	98,900
Sep 9, 2024	10.67	11.03	10.52	10.80	10.80	92,700
Sep 6, 2024	10.98	11.58	10.12	10.26	10.26	225,700
Sep 5, 2024	11.10	11.43	10.60	10.98	10.98	164,000
Sep 4, 2024	11.29	11.97	11.25	11.51	11.51	84,400
Sep 3, 2024	12.59	12.85	11.52	11.52	11.52	282,600
Aug 30, 2024	12.68	13.15	12.60	13.03	13.03	135,100
Aug 29, 2024	12.29	12.90	12.29	12.53	12.53	123,300
Aug 28, 2024	13.05	13.09	11.86	12.47	12.47	225,000
Aug 27, 2024	12.72	13.25	12.65	13.02	13.02	115,900
Aug 26, 2024	12.82	13.40	12.60	12.73	12.73	200,700
Aug 23, 2024	13.00	13.05	12.32	12.47	12.47	209,000
Aug 22, 2024	13.16	13.40	12.42	12.57	12.57	188,300
Aug 21, 2024	13.00	13.50	12.55	13.07	13.07	303,000
Aug 20, 2024	13.78	14.15	12.40	13.01	13.01	396,900
Aug 19, 2024	11.70	13.80	11.70	13.15	13.15	615,100
Aug 16, 2024	11.08	11.94	11.01	11.38	11.38	226,000
Aug 15, 2024	10.00	11.49	10.00	10.90	10.90	249,600
Aug 14, 2024	10.45	10.58	9.89	10.02	10.02	120,200
Aug 13, 2024	10.38	10.45	10.12	10.37	10.37	83,000
Aug 12, 2024	10.25	10.35	10.11	10.26	10.26	58,600
Aug 9, 2024	10.28	10.50	10.01	10.23	10.23	95,200
Aug 8, 2024	10.00	10.28	9.57	10.28	10.28	134,000
Aug 7, 2024	10.30	10.67	9.51	9.63	9.63	184,900
Aug 6, 2024	10.18	10.48	9.90	9.91	9.91	198,100
Aug 5, 2024	9.31	10.17	9.00	9.75	9.75	580,300
Aug 2, 2024	10.93	11.26	10.55	10.83	10.83	250,200
Aug 1, 2024	12.19	12.20	11.03	11.14	11.14	527,600
Jul 31, 2024	12.20	12.64	12.20	12.28	12.28	104,900
Jul 30, 2024	12.50	12.55	11.90	12.04	12.04	140,700
Jul 29, 2024	13.10	13.51	12.33	12.35	12.35	205,100
Jul 26, 2024	12.58	13.00	12.51	13.00	13.00	241,400
Jul 25, 2024	12.43	12.95	11.70	12.22	12.22	399,900
Jul 24, 2024	13.22	13.42	12.31	13.12	13.12	357,300
Jul 23, 2024	13.67	13.82	13.32	13.54	13.54	160,300
Jul 22, 2024	13.56	13.84	13.36	13.84	13.84	132,000
Jul 19, 2024	13.80	13.84	13.26	13.55	13.55	164,200
Jul 18, 2024	14.25	14.50	13.61	13.89	13.89	185,800
Jul 17, 2024	14.46	14.73	13.98	14.24	14.24	192,500
Jul 16, 2024	14.56	14.91	14.23	14.73	14.73	206,300
Jul 15, 2024	15.01	15.70	14.09	14.25	14.25	457,000
Jul 12, 2024	13.70	14.98	13.65	14.58	14.58	265,200
Jul 11, 2024	14.44	15.23	13.38	13.68	13.68	515,500
Jul 10, 2024	14.79	14.97	14.06	14.21	14.21	216,700
Jul 9, 2024	15.92	15.92	14.41	14.86	14.86	306,500
Jul 8, 2024	15.12	15.98	14.91	15.18	15.18	475,800
Jul 5, 2024	13.78	15.55	13.69	14.49	14.49	826,700
Jul 3, 2024	14.02	14.21	13.20	13.50	13.50	250,400
Jul 2, 2024	13.45	14.79	13.40	13.98	13.98	442,800
Jul 1, 2024	15.30	16.15	13.00	13.59	13.59	908,600
Jun 28, 2024	16.30	18.29	14.90	15.22	15.22	2,785,500
Jun 27, 2024	11.70	15.10	11.21	14.44	14.44	2,657,700
Jun 26, 2024	11.40	11.46	10.71	10.80	10.80	205,300
Jun 25, 2024	11.37	11.55	11.24	11.47	11.47	156,600
Jun 24, 2024	12.45	12.60	11.40	11.52	11.52	303,200
Jun 21, 2024	12.52	12.72	12.45	12.60	12.60	76,500
Jun 20, 2024	13.07	13.20	12.41	12.50	12.50	184,500
Jun 18, 2024	12.80	13.33	12.80	13.07	13.07	122,600
Jun 17, 2024	12.90	13.25	12.70	12.80	12.80	137,600
Jun 14, 2024	13.15	13.21	12.85	12.99	12.99	120,500
Jun 13, 2024	13.65	13.65	13.05	13.19	13.19	126,200
Jun 12, 2024	12.80	14.10	12.70	13.29	13.29	524,500
Jun 11, 2024	13.00	13.05	12.55	12.70	12.70	144,300
Jun 10, 2024	12.72	13.47	12.53	13.14	13.14	327,400
Jun 7, 2024	13.38	13.45	12.42	12.90	12.90	342,400
Jun 6, 2024	14.05	14.05	13.16	13.40	13.40	378,300
Jun 5, 2024	13.85	14.20	13.75	14.10	14.10	233,300
Jun 4, 2024	13.70	14.30	13.47	13.80	13.80	273,600
Jun 3, 2024	15.11	15.35	7.75	13.82	13.82	677,800
May 31, 2024	15.40	15.71	14.42	14.87	14.87	387,900
May 30, 2024	15.45	15.95	15.09	15.50	15.50	348,100
May 29, 2024	15.00	15.51	14.95	15.49	15.49	280,700
May 28, 2024	14.97	15.95	14.60	15.25	15.25	626,400
May 24, 2024	14.21	15.75	14.20	15.08	15.08	1,111,800

BLK BlackRock, Inc.

963.18

-0.69%

BN Brookfield Corporation

57.09

-0.14%

APO Apollo Global Management, Inc.

130.87

+0.05%

BX Blackstone Inc.

136.12

-0.59%

KKR KKR & Co. Inc.

117.18

-0.86%

PDI PIMCO Dynamic Income Fund

18.37

+0.05%

MAIN Main Street Capital Corporation

55.54

+0.62%

SSSS SuRo Capital Corp.

6.38

+3.91%

OWL Blue Owl Capital Inc.

18.27

+0.22%

OXLC Oxford Lane Capital Corp.

4.4300

-1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Destiny Tech100 Inc. (DXYZ)

Related Tickers