Dynamic Active Emerging Markets ETF (DXEM)
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 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 13.77 | 0.21 | 1.55 | 13.84 | 13.84 | 13.77 | 300 |
| 1741902000 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1741815600 | 13.56 | -0.05 | -0.37 | 13.56 | 13.56 | 13.56 | 0 |
| 1741729200 | 13.61 | 0.14 | 1.04 | 13.61 | 13.61 | 13.61 | 0 |
| 1741642800 | 13.47 | -0.3 | -2.18 | 13.47 | 13.47 | 13.47 | 36 |
| 1741387200 | 13.77 | 0.08 | 0.58 | 13.77 | 13.77 | 13.77 | 0 |
| 1741300800 | 13.69 | -0.12 | -0.87 | 13.69 | 13.69 | 13.69 | 0 |
| 1741214400 | 13.81 | 0.26 | 1.92 | 13.72 | 13.81 | 13.72 | 900 |
| 1741128000 | 13.55 | 0.16 | 1.19 | 13.55 | 13.55 | 13.55 | 0 |
| 1741041600 | 13.39 | -0.07 | -0.52 | 13.57 | 13.57 | 13.39 | 2302 |
| 1740782400 | 13.46 | -0.18 | -1.32 | 13.39 | 13.46 | 13.39 | 253 |
| 1740696000 | 13.64 | -0.12 | -0.87 | 13.64 | 13.64 | 13.64 | 0 |
| 1740609600 | 13.76 | 0.2 | 1.47 | 13.76 | 13.76 | 13.76 | 7 |
| 1740523200 | 13.56 | 0.02 | 0.15 | 13.58 | 13.67 | 13.56 | 6900 |
| 1740436800 | 13.54 | -0.29 | -2.10 | 13.54 | 13.54 | 13.54 | 0 |
| 1740177600 | 13.83 | 0.01 | 0.07 | 13.83 | 13.83 | 13.83 | 0 |
| 1740091200 | 13.82 | 0.09 | 0.66 | 13.86 | 13.86 | 13.82 | 600 |
| 1740004800 | 13.73 | -0.05 | -0.36 | 13.71 | 13.73 | 13.71 | 1200 |
| 1739918400 | 13.78 | 0.04 | 0.29 | 13.81 | 13.81 | 13.78 | 800 |
| 1739572800 | 13.74 | 0.17 | 1.25 | 13.74 | 13.74 | 13.74 | 0 |
| 1739486400 | 13.57 | -0.01 | -0.07 | 13.57 | 13.57 | 13.57 | 0 |
| 1739400000 | 13.58 | -0.01 | -0.07 | 13.58 | 13.58 | 13.58 | 0 |
| 1739313600 | 13.59 | -0.03 | -0.22 | 13.59 | 13.59 | 13.59 | 0 |
| 1739227200 | 13.62 | 0.18 | 1.34 | 13.62 | 13.62 | 13.62 | 80 |
| 1738968000 | 13.44 | -0.08 | -0.59 | 13.55 | 13.55 | 13.44 | 300 |
| 1738881600 | 13.52 | 0.05 | 0.37 | 13.52 | 13.52 | 13.52 | 0 |
| 1738795200 | 13.47 | 0.03 | 0.22 | 13.47 | 13.47 | 13.47 | 400 |
| 1738708800 | 13.44 | 0.03 | 0.22 | 13.44 | 13.44 | 13.44 | 0 |
| 1738622400 | 13.41 | -0.12 | -0.89 | 13.49 | 13.49 | 13.41 | 100 |
| 1738363200 | 13.53 | -0.07 | -0.51 | 13.53 | 13.53 | 13.46 | 2396 |
| 1738276800 | 13.6 | 0.28 | 2.10 | 13.6 | 13.6 | 13.6 | 0 |
| 1738190400 | 13.32 | 0.04 | 0.30 | 13.32 | 13.32 | 13.32 | 0 |
| 1738104000 | 13.28 | 0.17 | 1.30 | 13.21 | 13.28 | 13.21 | 1100 |
| 1738017600 | 13.11 | -0.27 | -2.02 | 13.11 | 13.11 | 13.11 | 0 |
| 1737758400 | 13.38 | 0.08 | 0.60 | 13.19 | 13.38 | 13.19 | 190 |
| 1737672000 | 13.3 | -0.01 | -0.08 | 13.3 | 13.3 | 13.3 | 0 |
| 1737585600 | 13.31 | 0.11 | 0.83 | 13.31 | 13.31 | 13.31 | 0 |
| 1737499200 | 13.2 | 0.08 | 0.61 | 13.2 | 13.2 | 13.2 | 0 |
| 1737412800 | 13.12 | -0.05 | -0.38 | 13.12 | 13.12 | 13.12 | 0 |
| 1737153600 | 13.17 | 0.17 | 1.31 | 13.17 | 13.17 | 13.17 | 0 |
| 1737067200 | 13 | 0.05 | 0.39 | 13 | 13 | 13 | 0 |
| 1736980800 | 12.95 | 0.19 | 1.49 | 12.95 | 12.95 | 12.95 | 4 |
| 1736894400 | 12.76 | 0.08 | 0.63 | 12.8 | 12.81 | 12.76 | 1500 |
| 1736808000 | 12.68 | -0.1 | -0.78 | 12.68 | 12.68 | 12.68 | 0 |
| 1736548800 | 12.78 | -0.16 | -1.24 | 12.78 | 12.78 | 12.78 | 0 |
| 1736462400 | 12.94 | -0.03 | -0.23 | 12.98 | 12.98 | 12.91 | 2000 |
| 1736376000 | 12.97 | -0.06 | -0.46 | 12.97 | 12.97 | 12.97 | 0 |
| 1736289600 | 13.03 | -0.09 | -0.69 | 13.03 | 13.03 | 13.03 | 0 |
| 1736203200 | 13.12 | -0.07 | -0.53 | 13.25 | 13.25 | 13.12 | 3258 |
| 1735944000 | 13.19 | 0.15 | 1.15 | 13.23 | 13.23 | 13.19 | 1800 |
| 1735857600 | 13.04 | -0.35 | -2.61 | 13.07 | 13.07 | 13.04 | 1400 |
| 1735684800 | 13.39 | 0.36 | 2.76 | 13.39 | 13.39 | 13.39 | 0 |
| 1735598400 | 13.03 | -0.23 | -1.73 | 13.03 | 13.03 | 13.03 | 0 |
| 1735339200 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 0 |
| 1735080000 | 13.26 | 0 | 0.00 | 13.26 | 13.26 | 13.26 | 0 |
| 1734993600 | 13.26 | 0.02 | 0.15 | 13.26 | 13.26 | 13.26 | 10 |
| 1734734400 | 13.24 | 0.04 | 0.30 | 13.24 | 13.24 | 13.24 | 0 |
| 1734648000 | 13.2 | -0.02 | -0.15 | 13.2 | 13.2 | 13.2 | 0 |
| 1734561600 | 13.22 | -0.17 | -1.27 | 13.22 | 13.22 | 13.22 | 0 |
| 1734475200 | 13.39 | 0.01 | 0.07 | 13.43 | 13.43 | 13.39 | 1800 |
| 1734388800 | 13.38 | -0.13 | -0.96 | 13.38 | 13.38 | 13.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of MediBloc [Ethereum] (MEDXBTC).](/common/images/company/COIN_MEDXUSD.png){kind=small}
