Dynamic Active US Equity ETF (DXUS)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 26.77 | 0.23 | 0.87 | 26.85 | 26.85 | 26.77 | 4500 |
| 1721943600 | 26.54 | -0.34 | -1.26 | 26.83 | 26.83 | 26.54 | 19117 |
| 1721857200 | 26.88 | -0.92 | -3.31 | 27.39 | 27.39 | 26.88 | 788 |
| 1721770800 | 27.8 | 0.11 | 0.40 | 27.8 | 27.8 | 27.8 | 0 |
| 1721684400 | 27.69 | 0.43 | 1.58 | 27.65 | 27.69 | 27.65 | 500 |
| 1721425200 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1721338800 | 27.26 | -0.22 | -0.80 | 27.12 | 27.26 | 27.12 | 7500 |
| 1721252400 | 27.48 | -0.62 | -2.21 | 27.52 | 27.52 | 27.48 | 2800 |
| 1721166000 | 28.1 | -0.03 | -0.11 | 28.22 | 28.22 | 27.99 | 3343 |
| 1721079600 | 28.13 | 0.09 | 0.32 | 28.22 | 28.22 | 28.13 | 6573 |
| 1720820400 | 28.04 | 0.08 | 0.29 | 28.23 | 28.23 | 28.04 | 583 |
| 1720734000 | 27.96 | -0.38 | -1.34 | 28.01 | 28.01 | 27.96 | 900 |
| 1720647600 | 28.34 | 0.29 | 1.03 | 28.13 | 28.34 | 28.13 | 2603 |
| 1720561200 | 28.05 | 0.01 | 0.04 | 28.13 | 28.13 | 28.04 | 1099 |
| 1720474800 | 28.04 | 0.05 | 0.18 | 28.03 | 28.04 | 28.03 | 2000 |
| 1720215600 | 27.99 | 0.33 | 1.19 | 27.75 | 28.01 | 27.75 | 2753 |
| 1720129200 | 27.66 | -0.02 | -0.07 | 27.68 | 27.92 | 27.55 | 2837 |
| 1720042800 | 27.68 | 0.12 | 0.44 | 27.68 | 27.68 | 27.68 | 0 |
| 1719956400 | 27.56 | 0.22 | 0.80 | 27.45 | 27.56 | 27.45 | 4000 |
| 1719610800 | 27.34 | -0.12 | -0.44 | 27.47 | 27.47 | 27.34 | 4695 |
| 1719524400 | 27.46 | 0.01 | 0.04 | 27.42 | 27.49 | 27.42 | 5600 |
| 1719438000 | 27.45 | 0.15 | 0.55 | 27.41 | 27.45 | 27.41 | 2500 |
| 1719351600 | 27.3 | 0.26 | 0.96 | 27.23 | 27.32 | 27.23 | 1400 |
| 1719265200 | 27.04 | -0.33 | -1.21 | 27.11 | 27.11 | 27.04 | 5965 |
| 1719006000 | 27.37 | -0.03 | -0.11 | 27.37 | 27.37 | 27.37 | 0 |
| 1718919600 | 27.4 | -0.2 | -0.72 | 27.71 | 27.71 | 27.4 | 9510 |
| 1718833200 | 27.6 | 0.02 | 0.07 | 27.63 | 27.63 | 27.6 | 1000 |
| 1718746800 | 27.58 | 0.07 | 0.25 | 27.53 | 27.58 | 27.53 | 2602 |
| 1718660400 | 27.51 | 0.28 | 1.03 | 27.53 | 27.56 | 27.51 | 3899 |
| 1718401200 | 27.23 | 0.03 | 0.11 | 27.23 | 27.23 | 27.23 | 0 |
| 1718314800 | 27.2 | 0.05 | 0.18 | 27.07 | 27.2 | 27.07 | 4900 |
| 1718228400 | 27.15 | 0.32 | 1.19 | 27.17 | 27.26 | 27.14 | 5200 |
| 1718142000 | 26.83 | 0.18 | 0.68 | 26.76 | 26.83 | 26.76 | 3520 |
| 1718055600 | 26.65 | -0.02 | -0.07 | 26.65 | 26.65 | 26.65 | 0 |
| 1717796400 | 26.67 | 0.09 | 0.34 | 26.67 | 26.67 | 26.67 | 0 |
| 1717710000 | 26.58 | -0.03 | -0.11 | 26.55 | 26.58 | 26.55 | 200 |
| 1717623600 | 26.61 | 0.47 | 1.80 | 26.61 | 26.61 | 26.61 | 95 |
| 1717537200 | 26.14 | 0.26 | 1.00 | 26.1 | 26.14 | 26.1 | 200 |
| 1717450800 | 25.88 | 0.14 | 0.54 | 25.79 | 25.88 | 25.79 | 4777 |
| 1717191600 | 25.74 | -0.11 | -0.43 | 25.51 | 25.74 | 25.51 | 600 |
| 1717105200 | 25.85 | -0.26 | -1.00 | 26.02 | 26.02 | 25.85 | 2406 |
| 1717018800 | 26.11 | -0.01 | -0.04 | 26.11 | 26.11 | 26.11 | 0 |
| 1716932400 | 26.12 | 0.11 | 0.42 | 26.09 | 26.13 | 26.09 | 2800 |
| 1716846000 | 26.01 | 0.04 | 0.15 | 26.05 | 26.29 | 26.01 | 10900 |
| 1716586800 | 25.97 | 0.12 | 0.46 | 25.95 | 25.98 | 25.95 | 900 |
| 1716500400 | 25.85 | 0.05 | 0.19 | 26.01 | 26.01 | 25.85 | 4600 |
| 1716414000 | 25.8 | -0.03 | -0.12 | 25.9 | 25.91 | 25.8 | 3200 |
| 1716327600 | 25.83 | 0.15 | 0.58 | 25.79 | 25.83 | 25.79 | 2095 |
| 1715982000 | 25.68 | -0.02 | -0.08 | 25.68 | 25.68 | 25.68 | 0 |
| 1715895600 | 25.7 | -0.02 | -0.08 | 25.86 | 25.86 | 25.7 | 2197 |
| 1715809200 | 25.72 | 0.34 | 1.34 | 25.61 | 25.72 | 25.61 | 4366 |
| 1715722800 | 25.38 | 0.08 | 0.32 | 25.35 | 25.38 | 25.35 | 100 |
| 1715636400 | 25.3 | -0.13 | -0.51 | 25.39 | 25.39 | 25.3 | 2894 |
| 1715377200 | 25.43 | 0.09 | 0.36 | 25.36 | 25.43 | 25.36 | 5491 |
| 1715290800 | 25.34 | -0.04 | -0.16 | 25.39 | 25.39 | 25.34 | 5394 |
| 1715204400 | 25.38 | -0.05 | -0.20 | 25.44 | 25.44 | 25.38 | 2209 |
| 1715118000 | 25.43 | 0.25 | 0.99 | 25.39 | 25.43 | 25.39 | 5910 |
| 1715031600 | 25.18 | 0.26 | 1.04 | 25.18 | 25.18 | 25.18 | 74 |
| 1714772400 | 24.92 | 0.46 | 1.88 | 24.94 | 24.94 | 24.92 | 4476 |
| 1714686000 | 24.46 | 0.07 | 0.29 | 24.42 | 24.51 | 24.42 | 4136 |
| 1714599600 | 24.39 | -0.19 | -0.77 | 24.38 | 24.39 | 24.38 | 2047 |
| 1714513200 | 24.58 | -0.1 | -0.41 | 24.58 | 24.58 | 24.58 | 0 |
| 1714426800 | 24.68 | -0.1 | -0.40 | 24.68 | 24.68 | 24.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
