Dynamic Active US Mid Cap ETF (DXZ)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 12.99 | 0.06 | 0.46 | 12.99 | 12.99 | 12.99 | 600 |
| 1721684400 | 12.93 | 0.09 | 0.70 | 12.93 | 12.93 | 12.93 | 40 |
| 1721425200 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1721338800 | 12.84 | -0.11 | -0.85 | 12.94 | 12.94 | 12.84 | 270 |
| 1721252400 | 12.95 | -0.11 | -0.84 | 12.95 | 12.95 | 12.95 | 75 |
| 1721166000 | 13.06 | 0.31 | 2.43 | 13.06 | 13.06 | 13.06 | 0 |
| 1721079600 | 12.75 | 0.04 | 0.31 | 12.7 | 12.75 | 12.7 | 200 |
| 1720820400 | 12.71 | 0.14 | 1.11 | 12.71 | 12.71 | 12.71 | 0 |
| 1720734000 | 12.57 | 0.23 | 1.86 | 12.57 | 12.57 | 12.57 | 0 |
| 1720647600 | 12.34 | 0.08 | 0.65 | 12.34 | 12.34 | 12.34 | 1 |
| 1720561200 | 12.26 | -0.1 | -0.81 | 12.33 | 12.33 | 12.26 | 483 |
| 1720474800 | 12.36 | 0.02 | 0.16 | 12.36 | 12.36 | 12.36 | 0 |
| 1720215600 | 12.34 | -0.02 | -0.16 | 12.34 | 12.34 | 12.34 | 0 |
| 1720129200 | 12.36 | -0.01 | -0.08 | 12.36 | 12.36 | 12.36 | 0 |
| 1720042800 | 12.37 | 0.01 | 0.08 | 12.37 | 12.37 | 12.37 | 1 |
| 1719956400 | 12.36 | -0.09 | -0.72 | 12.36 | 12.36 | 12.36 | 0 |
| 1719610800 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1719524400 | 12.45 | 0.03 | 0.24 | 12.4 | 12.45 | 12.4 | 1300 |
| 1719438000 | 12.42 | -0.05 | -0.40 | 12.42 | 12.42 | 12.42 | 25 |
| 1719351600 | 12.47 | -0.12 | -0.95 | 12.47 | 12.47 | 12.47 | 29 |
| 1719265200 | 12.59 | 0.09 | 0.72 | 12.55 | 12.59 | 12.54 | 3625 |
| 1719006000 | 12.5 | 0.02 | 0.16 | 12.5 | 12.5 | 12.5 | 0 |
| 1718919600 | 12.48 | -0.07 | -0.56 | 12.53 | 12.53 | 12.47 | 1900 |
| 1718833200 | 12.55 | -0.01 | -0.08 | 12.55 | 12.55 | 12.55 | 0 |
| 1718746800 | 12.56 | 0.05 | 0.40 | 12.56 | 12.56 | 12.56 | 0 |
| 1718660400 | 12.51 | 0.15 | 1.21 | 12.41 | 12.51 | 12.41 | 2600 |
| 1718401200 | 12.36 | -0.14 | -1.12 | 12.36 | 12.36 | 12.36 | 0 |
| 1718314800 | 12.5 | -0.01 | -0.08 | 12.39 | 12.5 | 12.39 | 2800 |
| 1718228400 | 12.51 | 0.2 | 1.62 | 12.55 | 12.55 | 12.51 | 1000 |
| 1718142000 | 12.31 | -0.02 | -0.16 | 12.31 | 12.31 | 12.31 | 17 |
| 1718055600 | 12.33 | 0.04 | 0.33 | 12.33 | 12.33 | 12.33 | 0 |
| 1717796400 | 12.29 | 0.04 | 0.33 | 12.29 | 12.29 | 12.29 | 0 |
| 1717710000 | 12.25 | -0.09 | -0.73 | 12.25 | 12.25 | 12.25 | 0 |
| 1717623600 | 12.34 | 0.14 | 1.15 | 12.34 | 12.34 | 12.34 | 1 |
| 1717537200 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1717450800 | 12.2 | -0.06 | -0.49 | 12.18 | 12.2 | 12.18 | 2700 |
| 1717191600 | 12.26 | 0.08 | 0.66 | 12.11 | 12.26 | 12.11 | 240 |
| 1717105200 | 12.18 | -0.08 | -0.65 | 12.18 | 12.18 | 12.18 | 100 |
| 1717018800 | 12.26 | -0.11 | -0.89 | 12.26 | 12.26 | 12.26 | 0 |
| 1716932400 | 12.37 | -0.19 | -1.51 | 12.37 | 12.37 | 12.37 | 10 |
| 1716846000 | 12.56 | -0.01 | -0.08 | 12.56 | 12.56 | 12.56 | 0 |
| 1716586800 | 12.57 | 0.06 | 0.48 | 12.55 | 12.57 | 12.55 | 1000 |
| 1716500400 | 12.51 | -0.08 | -0.64 | 12.55 | 12.55 | 12.51 | 5300 |
| 1716414000 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 80 |
| 1716327600 | 12.59 | 0.02 | 0.16 | 12.59 | 12.59 | 12.59 | 83 |
| 1715982000 | 12.57 | -0.01 | -0.08 | 12.57 | 12.57 | 12.57 | 41 |
| 1715895600 | 12.58 | -0.03 | -0.24 | 12.58 | 12.58 | 12.58 | 0 |
| 1715809200 | 12.61 | 0.02 | 0.16 | 12.61 | 12.61 | 12.61 | 0 |
| 1715722800 | 12.59 | 0.08 | 0.64 | 12.57 | 12.59 | 12.57 | 100 |
| 1715636400 | 12.51 | -0.02 | -0.16 | 12.51 | 12.51 | 12.51 | 0 |
| 1715377200 | 12.53 | 0.01 | 0.08 | 12.53 | 12.53 | 12.53 | 0 |
| 1715290800 | 12.52 | 0.02 | 0.16 | 12.5 | 12.52 | 12.5 | 187 |
| 1715204400 | 12.5 | -0.05 | -0.40 | 12.51 | 12.51 | 12.5 | 632 |
| 1715118000 | 12.55 | 0.12 | 0.97 | 12.55 | 12.55 | 12.55 | 0 |
| 1715031600 | 12.43 | 0.17 | 1.39 | 12.4 | 12.43 | 12.39 | 5200 |
| 1714772400 | 12.26 | 0.13 | 1.07 | 12.23 | 12.26 | 12.22 | 4673 |
| 1714686000 | 12.13 | -0.04 | -0.33 | 12.14 | 12.14 | 12.13 | 2701 |
| 1714599600 | 12.17 | -0.03 | -0.25 | 12.17 | 12.17 | 12.17 | 0 |
| 1714513200 | 12.2 | -0.07 | -0.57 | 12.21 | 12.21 | 12.2 | 2200 |
| 1714426800 | 12.27 | 0.05 | 0.41 | 12.27 | 12.27 | 12.27 | 1000 |
| 1714167600 | 12.22 | -0.07 | -0.57 | 12.22 | 12.22 | 12.22 | 79 |
| 1714081200 | 12.29 | 0.01 | 0.08 | 12.29 | 12.29 | 12.29 | 4401 |
| 1713994800 | 12.28 | 0.02 | 0.16 | 12.28 | 12.28 | 12.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
