Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X US Dollar Currency ETF (DLR)
Global X US Dollar Currency ETF (DLR) Historical

DLR Global X US Dollar Currency ETF

13.96

0.01 (0.07%)

May 08 2024 - Closed

Delayed by 15 minutes

DLR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	13.96	0.01	0.07%	13.97	13.97	13.94	432,069
May 07 2024	13.95	0.06	0.43%	13.91	13.97	13.90	565,295
May 06 2024	13.89	-0.02	-0.14%	13.89	13.90	13.87	668,077
May 03 2024	13.91	0.01	0.07%	13.86	13.91	13.85	706,003
May 02 2024	13.90	-0.07	-0.50%	13.93	13.94	13.88	430,841
May 01 2024	13.97	-0.01	-0.07%	13.99	13.99	13.92	496,965
Apr 30 2024	13.98	0.10	0.72%	13.94	13.98	13.94	760,638
Apr 29 2024	13.88	0.00	0.00%	13.88	13.89	13.85	537,306
Apr 26 2024	13.88	0.02	0.14%	13.86	13.90	13.86	387,269
Apr 25 2024	13.86	-0.04	-0.29%	13.92	13.93	13.85	692,066
Apr 24 2024	13.90	0.03	0.22%	13.90	13.93	13.90	628,196
Apr 23 2024	13.87	-0.03	-0.22%	13.89	13.91	13.86	599,730
Apr 22 2024	13.90	-0.05	-0.36%	13.94	13.95	13.89	528,177
Apr 19 2024	13.95	-0.02	-0.14%	13.96	13.97	13.93	394,333
Apr 18 2024	13.97	0.00	0.00%	13.95	13.98	13.94	543,037
Apr 17 2024	13.97	-0.04	-0.29%	13.99	14.01	13.96	680,769
Apr 16 2024	14.01	0.04	0.29%	14.01	14.04	13.99	831,524
Apr 15 2024	13.97	0.00	0.00%	13.93	13.98	13.92	544,837
Apr 12 2024	13.97	0.10	0.72%	13.94	13.98	13.93	669,066
Apr 11 2024	13.87	0.02	0.14%	13.86	13.91	13.85	520,047
Apr 10 2024	13.85	0.10	0.73%	13.82	13.88	13.82	932,078
Apr 09 2024	13.75	-0.01	-0.07%	13.75	13.78	13.73	352,939
Apr 08 2024	13.76	0.00	0.00%	13.76	13.78	13.75	552,730
Apr 05 2024	13.76	0.03	0.22%	13.80	13.82	13.75	711,768
Apr 04 2024	13.73	0.03	0.22%	13.65	13.73	13.64	442,306
Apr 03 2024	13.70	-0.04	-0.29%	13.73	13.73	13.68	527,712
Apr 02 2024	13.74	0.00	0.00%	13.74	13.75	13.73	444,194
Apr 01 2024	13.74	0.03	0.22%	13.71	13.75	13.71	500,673
Mar 28 2024	13.71	-0.11	-0.80%	13.74	13.74	13.69	927,999
Mar 27 2024	13.82	-0.01	-0.07%	13.84	13.85	13.82	639,334
Mar 26 2024	13.83	0.01	0.07%	13.80	13.83	13.79	531,042
Mar 25 2024	13.82	-0.04	-0.29%	13.84	13.84	13.81	983,030
Mar 22 2024	13.86	0.09	0.65%	13.82	13.86	13.80	764,747
Mar 21 2024	13.77	0.05	0.36%	13.74	13.78	13.73	497,534
Mar 20 2024	13.72	-0.07	-0.51%	13.82	13.83	13.72	497,726
Mar 19 2024	13.79	0.02	0.15%	13.83	13.85	13.79	699,188
Mar 18 2024	13.77	-0.01	-0.07%	13.77	13.78	13.76	507,206
Mar 15 2024	13.78	0.02	0.15%	13.75	13.78	13.74	454,317
Mar 14 2024	13.76	0.07	0.51%	13.69	13.77	13.69	689,037
Mar 13 2024	13.69	-0.03	-0.22%	13.72	13.72	13.68	545,014
Mar 12 2024	13.72	0.02	0.15%	13.71	13.75	13.71	757,506
Mar 11 2024	13.70	-0.01	-0.07%	13.71	13.73	13.70	714,672
Mar 08 2024	13.71	0.03	0.22%	13.67	13.71	13.66	803,799
Mar 07 2024	13.68	-0.05	-0.36%	13.71	13.71	13.67	730,354
Mar 06 2024	13.73	-0.08	-0.58%	13.78	13.78	13.71	909,255
Mar 05 2024	13.81	0.02	0.15%	13.79	13.82	13.77	1,068,625
Mar 04 2024	13.79	0.02	0.15%	13.77	13.80	13.77	788,972
Mar 01 2024	13.77	0.00	0.00%	13.79	13.81	13.75	571,405
Feb 29 2024	13.77	-0.01	-0.07%	13.77	13.79	13.74	833,593
Feb 28 2024	13.78	0.05	0.36%	13.77	13.79	13.76	610,251
Feb 27 2024	13.73	0.02	0.15%	13.71	13.74	13.70	769,329
Feb 26 2024	13.71	0.01	0.07%	13.70	13.72	13.70	801,500
Feb 23 2024	13.70	0.03	0.22%	13.67	13.71	13.66	533,575
Feb 22 2024	13.67	-0.02	-0.15%	13.70	13.70	13.67	580,609
Feb 21 2024	13.69	-0.03	-0.22%	13.71	13.71	13.68	558,219
Feb 20 2024	13.72	0.04	0.29%	13.69	13.72	13.69	581,330
Feb 16 2024	13.68	0.03	0.22%	13.68	13.69	13.66	409,997
Feb 15 2024	13.65	-0.08	-0.58%	13.70	13.70	13.65	575,533
Feb 14 2024	13.73	-0.02	-0.15%	13.74	13.74	13.72	515,168
Feb 13 2024	13.75	0.11	0.81%	13.69	13.77	13.69	748,353
Feb 12 2024	13.64	0.01	0.07%	13.65	13.65	13.60	651,080
Feb 09 2024	13.63	0.00	0.00%	13.62	13.66	13.61	542,214

Global X US Dollar Curre...

Delayed Upgrade Clock