NYSE - Delayed Quote USD

Destiny Tech100 Inc. (DXYZ)

32.70 +0.45 (+1.40%)

At close: September 4 at 4:00:02 PM EDT

32.71 +0.01 (+0.03%)

After hours: September 4 at 7:59:02 PM EDT

Trade DXYZ on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	31.71	32.95	31.53	32.70	32.70	718,000
Sep 3, 2026	32.91	32.91	31.82	32.25	32.25	722,700
Sep 2, 2026	31.40	33.00	30.86	32.70	32.70	670,700
Sep 1, 2026	31.36	31.79	30.19	31.60	31.60	1,113,800
Aug 31, 2026	33.17	33.19	31.22	32.13	32.13	1,674,400
Aug 28, 2026	35.02	36.08	33.88	34.74	34.74	1,466,100
Aug 27, 2026	34.19	35.50	34.01	35.40	35.40	716,900
Aug 26, 2026	33.95	35.73	33.54	34.55	34.55	762,700
Aug 25, 2026	32.59	34.65	32.58	34.65	34.65	1,256,200
Aug 24, 2026	33.10	33.25	31.55	32.40	32.40	1,435,700
Aug 21, 2026	34.89	34.89	33.09	34.43	34.43	1,252,100
Aug 20, 2026	31.80	34.68	31.80	34.65	34.65	1,294,500
Aug 19, 2026	32.69	33.49	31.21	33.43	33.43	1,375,700
Aug 18, 2026	32.25	33.79	31.33	33.15	33.15	1,624,700
Aug 17, 2026	32.43	34.27	31.15	34.00	34.00	1,837,700
Aug 14, 2026	32.35	33.38	31.70	32.00	32.00	2,018,200
Aug 13, 2026	31.14	32.30	30.40	31.92	31.92	2,213,600
Aug 12, 2026	29.57	31.28	28.05	30.66	30.66	2,539,300
Aug 11, 2026	27.30	29.71	26.86	29.62	29.62	1,329,400
Aug 10, 2026	26.59	27.74	26.00	26.53	26.53	1,088,400
Aug 7, 2026	25.25	26.15	24.90	25.89	25.89	828,000
Aug 6, 2026	23.00	25.64	23.00	25.21	25.21	939,300
Aug 5, 2026	23.65	24.08	23.10	23.87	23.87	789,900
Aug 4, 2026	23.90	24.69	23.56	24.20	24.20	1,040,300
Aug 3, 2026	22.72	24.15	22.50	23.80	23.80	747,300
Jul 31, 2026	23.09	23.40	22.25	22.89	22.89	668,400
Jul 30, 2026	21.25	23.59	20.91	23.50	23.50	1,778,800
Jul 29, 2026	21.53	22.13	20.85	21.13	21.13	1,344,100
Jul 28, 2026	22.21	22.60	21.53	22.58	22.58	1,038,100
Jul 27, 2026	23.13	23.49	22.22	23.03	23.03	915,600
Jul 24, 2026	23.62	23.68	22.18	23.30	23.30	1,325,500
Jul 23, 2026	24.68	24.99	23.53	24.11	24.11	1,434,500
Jul 22, 2026	25.11	25.59	24.91	25.29	25.29	593,200
Jul 21, 2026	25.00	26.18	24.39	25.67	25.67	747,200
Jul 20, 2026	25.81	25.89	24.51	24.57	24.57	943,700
Jul 17, 2026	25.70	26.25	25.12	25.97	25.97	812,300
Jul 16, 2026	26.51	28.30	26.51	27.15	27.15	1,265,000
Jul 15, 2026	25.95	27.69	25.12	26.53	26.53	1,234,900
Jul 14, 2026	26.50	26.80	25.59	25.95	25.95	702,600
Jul 13, 2026	26.99	27.39	25.77	26.84	26.84	849,600
Jul 10, 2026	27.65	29.16	27.00	27.67	27.67	1,179,700
Jul 9, 2026	24.61	27.77	24.60	27.65	27.65	1,270,300
Jul 8, 2026	24.10	25.18	23.98	24.86	24.86	751,400
Jul 7, 2026	25.24	25.55	24.25	24.54	24.54	862,300
Jul 6, 2026	24.49	26.25	24.35	25.50	25.50	1,009,000
Jul 2, 2026	24.61	25.28	23.60	24.84	24.84	1,233,700
Jul 1, 2026	25.37	25.71	24.80	24.83	24.83	863,600
Jun 30, 2026	25.36	26.39	25.27	25.76	25.76	1,015,900
Jun 29, 2026	25.25	26.25	25.14	26.20	26.20	1,246,900
Jun 26, 2026	24.00	26.00	23.80	25.20	25.20	1,540,300
Jun 25, 2026	25.36	25.80	23.84	24.80	24.80	2,587,800
Jun 24, 2026	25.85	26.31	25.11	25.61	25.61	2,292,600
Jun 23, 2026	25.21	27.34	25.10	26.49	26.49	2,668,300
Jun 22, 2026	27.00	28.27	26.75	26.87	26.87	2,658,100
Jun 18, 2026	28.67	28.95	26.80	27.80	27.80	2,962,900
Jun 17, 2026	27.89	30.37	27.79	28.79	28.79	3,253,400
Jun 16, 2026	27.52	29.76	26.40	28.43	28.43	5,869,900
Jun 15, 2026	27.76	29.33	27.00	28.00	28.00	8,698,500
Jun 12, 2026	38.50	38.55	28.66	28.97	28.97	16,530,800
Jun 11, 2026	37.50	40.39	35.93	38.70	38.70	7,438,300
Jun 10, 2026	33.05	39.10	32.98	36.06	36.06	5,820,300
Jun 9, 2026	38.38	38.44	32.50	34.70	34.70	7,029,800
Jun 8, 2026	42.70	42.90	38.88	39.23	39.23	4,424,500
Jun 5, 2026	44.75	45.90	39.15	41.79	41.79	6,346,800
Jun 4, 2026	41.75	44.60	40.85	43.51	43.51	5,800,700
Jun 3, 2026	45.29	45.41	40.40	40.43	40.43	7,273,700
Jun 2, 2026	50.60	52.00	47.00	47.23	47.23	4,218,800
Jun 1, 2026	52.33	52.65	47.00	49.12	49.12	5,970,900
May 29, 2026	52.91	53.20	49.26	52.50	52.50	4,516,700
May 28, 2026	54.86	56.40	52.00	54.11	54.11	4,915,800
May 27, 2026	59.41	59.65	52.60	53.28	53.28	7,217,300
May 26, 2026	71.88	72.87	55.00	60.21	60.21	14,085,500
May 22, 2026	64.90	70.70	63.50	66.64	66.64	9,136,000
May 21, 2026	49.67	62.00	48.82	61.66	61.66	10,425,700
May 20, 2026	49.58	50.20	46.85	48.60	48.60	4,361,600
May 19, 2026	52.59	53.03	46.56	48.48	48.48	5,256,200
May 18, 2026	53.80	55.37	50.12	53.00	53.00	6,273,000
May 15, 2026	45.15	48.99	43.80	47.62	47.62	5,326,600
May 14, 2026	50.67	50.67	42.50	45.52	45.52	7,196,800
May 13, 2026	59.00	60.16	51.10	52.20	52.20	6,587,700
May 12, 2026	58.72	59.88	48.73	53.40	53.40	12,470,400
May 11, 2026	61.61	71.24	58.50	71.24	71.24	12,777,500
May 8, 2026	46.76	55.00	46.15	54.60	54.60	6,842,000
May 7, 2026	41.75	46.49	41.75	45.00	45.00	4,009,200
May 6, 2026	38.73	41.69	37.25	40.81	40.81	2,457,500
May 5, 2026	39.73	40.00	37.03	38.35	38.35	2,765,300
May 4, 2026	35.20	39.95	34.93	38.53	38.53	4,715,100
May 1, 2026	32.85	34.95	32.20	34.71	34.71	1,929,100
Apr 30, 2026	31.55	33.68	30.80	32.56	32.56	2,124,700
Apr 29, 2026	29.05	33.13	28.62	32.81	32.81	2,156,300
Apr 28, 2026	29.50	29.95	29.10	29.19	29.19	854,600
Apr 27, 2026	29.52	29.99	29.10	29.87	29.87	1,100,300
Apr 24, 2026	29.46	29.48	29.08	29.44	29.44	1,060,700
Apr 23, 2026	29.66	29.84	28.43	29.50	29.50	1,884,800
Apr 22, 2026	29.35	30.41	29.16	29.98	29.98	1,441,200
Apr 21, 2026	29.90	29.90	28.91	29.12	29.12	1,214,400
Apr 20, 2026	29.62	29.68	28.93	29.28	29.28	1,316,100
Apr 17, 2026	29.80	30.00	29.15	30.00	30.00	1,722,300
Apr 16, 2026	29.61	29.64	28.80	29.03	29.03	1,287,000
Apr 15, 2026	30.00	30.00	29.02	29.74	29.74	1,488,500
Apr 14, 2026	30.54	30.62	29.14	30.10	30.10	2,350,200
Apr 13, 2026	28.05	30.00	27.96	30.00	30.00	2,296,400
Apr 10, 2026	27.85	28.49	27.67	28.00	28.00	1,160,900
Apr 9, 2026	27.87	28.51	27.50	27.99	27.99	1,183,700
Apr 8, 2026	28.91	28.99	27.31	28.33	28.33	2,105,200
Apr 7, 2026	27.58	27.94	26.75	27.08	27.08	1,422,900
Apr 6, 2026	28.90	29.19	27.80	28.08	28.08	1,481,100
Apr 2, 2026	28.00	29.70	27.17	28.45	28.45	3,036,400
Apr 1, 2026	27.29	29.88	26.82	29.22	29.22	5,256,400
Mar 31, 2026	26.95	27.34	26.10	26.78	26.78	2,092,400
Mar 30, 2026	28.53	28.53	26.00	26.73	26.73	2,058,800
Mar 27, 2026	28.66	28.90	27.11	28.03	28.03	2,628,100
Mar 26, 2026	32.25	33.00	28.81	29.82	29.82	7,399,700
Mar 25, 2026	33.93	34.00	28.77	30.58	30.58	14,365,200
Mar 24, 2026	24.80	27.05	24.56	26.52	26.52	3,074,100
Mar 23, 2026	24.25	24.78	23.90	24.27	24.27	859,700
Mar 20, 2026	25.15	25.20	23.81	24.36	24.36	778,400
Mar 19, 2026	25.62	25.62	24.65	25.00	25.00	970,700
Mar 18, 2026	26.31	26.75	25.83	25.96	25.96	707,600
Mar 17, 2026	25.96	26.67	25.92	26.48	26.48	741,300
Mar 16, 2026	25.65	25.90	25.44	25.64	25.64	564,100
Mar 13, 2026	26.00	26.15	25.25	25.35	25.35	412,000
Mar 12, 2026	26.39	26.56	25.53	25.89	25.89	388,200
Mar 11, 2026	26.31	26.68	26.14	26.40	26.40	552,100
Mar 10, 2026	26.84	26.98	25.90	26.02	26.02	736,100
Mar 9, 2026	26.15	26.25	25.06	25.85	25.85	872,400
Mar 6, 2026	26.92	27.15	26.48	26.61	26.61	553,500
Mar 5, 2026	27.90	28.11	26.93	27.18	27.18	568,700
Mar 4, 2026	28.16	28.30	27.87	27.87	27.87	576,400
Mar 3, 2026	27.48	28.21	26.72	28.06	28.06	759,400
Mar 2, 2026	28.00	28.84	27.68	28.12	28.12	768,800
Feb 27, 2026	27.50	29.86	26.80	28.42	28.42	1,374,500
Feb 26, 2026	28.27	28.36	27.60	27.92	27.92	449,500
Feb 25, 2026	27.30	28.24	27.21	28.14	28.14	634,100
Feb 24, 2026	27.28	27.35	26.80	27.19	27.19	501,700
Feb 23, 2026	27.65	27.76	26.27	27.19	27.19	955,700
Feb 20, 2026	28.49	28.70	27.72	28.10	28.10	727,400
Feb 19, 2026	29.05	29.40	28.39	28.60	28.60	642,800
Feb 18, 2026	29.21	29.69	28.90	29.14	29.14	527,200
Feb 17, 2026	30.19	30.30	28.61	29.45	29.45	812,700
Feb 13, 2026	30.60	30.95	29.55	30.00	30.00	908,800
Feb 12, 2026	33.84	33.90	30.26	30.59	30.59	1,261,800
Feb 11, 2026	31.87	32.00	30.44	30.79	30.79	834,800
Feb 10, 2026	32.50	32.98	31.32	31.45	31.45	738,400
Feb 9, 2026	31.79	32.50	31.30	32.20	32.20	890,600
Feb 6, 2026	30.41	31.20	29.78	30.88	30.88	973,900
Feb 5, 2026	31.24	31.34	29.00	29.28	29.28	1,614,500
Feb 4, 2026	33.32	35.70	30.70	32.52	32.52	2,323,600
Feb 3, 2026	33.76	34.44	32.32	33.15	33.15	1,411,800
Feb 2, 2026	33.80	33.95	30.50	30.85	30.85	1,635,600
Jan 30, 2026	33.13	36.24	33.01	34.33	34.33	2,177,500
Jan 29, 2026	34.33	36.66	30.88	32.56	32.56	2,489,000
Jan 28, 2026	30.01	35.61	29.92	35.42	35.42	3,430,900
Jan 27, 2026	29.40	29.65	28.84	29.64	29.64	642,400
Jan 26, 2026	30.31	30.45	29.10	29.25	29.25	898,200
Jan 23, 2026	30.25	30.70	29.75	30.15	30.15	860,300
Jan 22, 2026	29.60	30.37	28.96	29.54	29.54	974,600
Jan 21, 2026	29.84	29.94	28.09	28.49	28.49	1,025,800
Jan 20, 2026	30.29	30.58	29.51	29.75	29.75	1,019,500
Jan 16, 2026	31.47	31.80	29.78	30.93	30.93	1,011,900
Jan 15, 2026	30.70	32.30	30.05	30.69	30.69	1,623,100
Jan 14, 2026	30.07	30.56	28.87	30.55	30.55	1,118,500
Jan 13, 2026	30.90	31.14	29.15	30.10	30.10	1,117,900
Jan 12, 2026	30.24	30.50	29.58	30.45	30.45	1,745,500
Jan 9, 2026	27.44	29.15	27.39	28.76	28.76	1,450,200
Jan 8, 2026	28.00	28.00	26.84	27.20	27.20	1,118,600
Jan 7, 2026	28.46	28.80	27.60	28.16	28.16	1,085,100
Jan 6, 2026	30.63	30.63	27.90	29.22	29.22	1,843,100
Jan 5, 2026	31.00	31.05	29.95	30.43	30.43	1,456,000
Jan 2, 2026	30.75	31.24	30.01	30.93	30.93	1,322,000
Dec 31, 2025	31.96	31.96	30.36	30.63	30.63	921,300
Dec 30, 2025	32.50	32.88	30.85	31.62	31.62	982,500
Dec 29, 2025	30.70	32.98	30.10	32.24	32.24	1,733,500
Dec 26, 2025	31.03	31.39	30.61	30.98	30.98	1,030,900
Dec 24, 2025	31.66	31.67	30.50	30.88	30.88	578,200
Dec 23, 2025	32.23	32.50	30.07	31.86	31.86	1,333,400
Dec 22, 2025	33.51	33.62	31.62	32.85	32.85	2,209,600
Dec 19, 2025	31.46	31.50	29.18	31.23	31.23	2,001,300
Dec 18, 2025	32.59	32.60	29.11	30.43	30.43	1,893,400
Dec 17, 2025	32.55	34.78	30.18	30.77	30.77	3,794,600
Dec 16, 2025	32.87	32.94	28.60	30.00	30.00	3,767,700
Dec 15, 2025	39.62	39.91	32.35	34.10	34.10	4,409,700
Dec 12, 2025	40.47	40.98	36.00	37.96	37.96	7,577,200
Dec 11, 2025	34.30	37.00	33.50	37.00	37.00	4,729,400
Dec 10, 2025	31.19	32.50	29.97	31.85	31.85	3,972,400
Dec 9, 2025	28.15	28.38	26.80	27.85	27.85	1,731,100
Dec 8, 2025	28.73	28.80	26.86	27.46	27.46	1,711,000
Dec 5, 2025	27.76	28.00	25.15	26.29	26.29	1,938,300
Dec 4, 2025	25.58	26.75	25.17	26.44	26.44	1,175,200
Dec 3, 2025	23.92	24.49	23.76	24.49	24.49	546,600
Dec 2, 2025	23.00	23.38	22.89	23.35	23.35	368,700
Dec 1, 2025	22.52	22.80	22.18	22.75	22.75	340,300
Nov 28, 2025	22.29	22.60	22.06	22.51	22.51	238,000
Nov 26, 2025	21.48	21.88	21.32	21.71	21.71	259,200
Nov 25, 2025	21.67	21.71	20.80	21.20	21.20	236,400
Nov 24, 2025	21.67	21.70	21.02	21.28	21.28	362,800
Nov 21, 2025	21.50	21.63	19.71	20.82	20.82	650,100
Nov 20, 2025	22.15	22.28	21.18	21.51	21.51	299,900
Nov 19, 2025	21.90	21.99	21.39	21.85	21.85	238,600
Nov 18, 2025	22.00	22.29	21.23	21.64	21.64	338,900
Nov 17, 2025	23.00	23.05	21.92	22.22	22.22	359,700
Nov 14, 2025	22.00	22.85	21.82	22.25	22.25	416,100
Nov 13, 2025	23.71	23.71	22.02	22.83	22.83	480,200
Nov 12, 2025	24.11	24.31	23.58	23.87	23.87	254,900
Nov 11, 2025	24.19	24.55	23.75	24.06	24.06	208,300
Nov 10, 2025	25.54	25.54	24.60	24.64	24.64	241,000
Nov 7, 2025	24.51	25.05	23.40	25.05	25.05	453,400
Nov 6, 2025	26.86	27.19	24.82	25.20	25.20	442,200
Nov 5, 2025	25.85	26.15	25.21	25.21	25.21	332,900
Nov 4, 2025	26.00	27.10	25.12	25.15	25.15	443,900
Nov 3, 2025	28.35	28.51	26.43	27.85	27.85	627,600
Oct 31, 2025	25.80	28.58	25.39	28.58	28.58	895,800
Oct 30, 2025	24.00	25.60	23.70	25.18	25.18	425,400
Oct 29, 2025	25.25	25.25	24.01	24.39	24.39	336,400
Oct 28, 2025	25.81	26.00	25.10	25.18	25.18	235,600
Oct 27, 2025	25.43	26.24	25.29	26.03	26.03	296,400
Oct 24, 2025	24.51	25.06	24.41	24.82	24.82	281,900
Oct 23, 2025	24.19	24.22	23.79	23.94	23.94	187,700
Oct 22, 2025	24.25	24.41	23.00	23.60	23.60	437,700
Oct 21, 2025	25.60	25.75	24.60	24.65	24.65	294,900
Oct 20, 2025	26.72	26.80	25.32	25.59	25.59	354,200
Oct 17, 2025	26.08	26.24	25.00	25.98	25.98	518,000
Oct 16, 2025	26.65	28.55	25.91	26.87	26.87	1,094,000
Oct 15, 2025	26.04	26.49	25.65	26.27	26.27	590,300
Oct 14, 2025	25.94	26.01	24.58	25.33	25.33	604,300
Oct 13, 2025	26.21	26.37	25.50	25.83	25.83	474,700
Oct 10, 2025	28.45	28.45	25.10	25.28	25.28	1,019,900
Oct 9, 2025	29.00	29.00	27.84	27.94	27.94	573,900
Oct 8, 2025	28.30	28.46	27.67	28.01	28.01	497,700
Oct 7, 2025	29.08	29.30	27.27	28.46	28.46	870,800
Oct 6, 2025	30.27	30.28	28.61	29.06	29.06	811,000
Oct 3, 2025	30.69	30.98	28.01	29.28	29.28	1,362,100
Oct 2, 2025	32.69	32.93	29.00	29.98	29.98	3,150,500
Oct 1, 2025	21.33	28.50	21.30	28.07	28.07	3,953,600
Sep 30, 2025	22.99	23.08	21.02	21.30	21.30	1,080,800
Sep 29, 2025	24.44	24.47	22.85	23.00	23.00	694,800
Sep 26, 2025	25.52	25.70	23.90	24.02	24.02	543,000
Sep 25, 2025	25.90	26.01	24.92	25.07	25.07	592,300
Sep 24, 2025	26.70	26.81	26.20	26.36	26.36	256,500
Sep 23, 2025	27.41	27.88	26.05	26.29	26.29	406,600
Sep 22, 2025	26.44	27.10	26.36	26.87	26.87	514,600
Sep 19, 2025	27.14	27.14	26.00	26.19	26.19	426,500
Sep 18, 2025	26.50	27.14	26.29	27.01	27.01	606,500
Sep 17, 2025	26.27	26.29	25.80	25.83	25.83	328,200
Sep 16, 2025	26.90	26.92	26.27	26.38	26.38	288,400
Sep 15, 2025	27.31	27.95	26.25	26.84	26.84	640,600
Sep 12, 2025	26.83	26.92	26.00	26.10	26.10	369,300
Sep 11, 2025	26.32	26.71	26.20	26.51	26.51	333,700
Sep 10, 2025	26.81	27.00	26.20	26.37	26.37	353,300
Sep 9, 2025	26.15	26.80	25.90	26.34	26.34	393,700
Sep 8, 2025	26.46	26.46	25.55	25.68	25.68	246,700
Sep 5, 2025	26.66	26.66	25.53	25.82	25.82	332,700

AB

PSLV

ASST

BX

BLK

OWL

PHYS

BAM

KKR

BN

Mobilize your Website

View Site in Mobile | Classic

Share by: