Dynamic Active US Dividend ETF (DXU)
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 |
|---|---|---|---|---|---|---|---|
| 1734648000 | 64.42 | 0.18 | 0.28 | 64.379999 | 64.709999 | 64.37 | 3789 |
| 1734561600 | 64.239999 | -2.01 | -3.03 | 66.39 | 66.44 | 64.239999 | 2606 |
| 1734475200 | 66.25 | -0.7 | -1.05 | 66.25 | 66.25 | 66.25 | 100 |
| 1734388800 | 66.95 | 0.92 | 1.39 | 66.31 | 66.95 | 66.31 | 3149 |
| 1734129600 | 66.03 | 0.09 | 0.14 | 66.18 | 66.18 | 65.7 | 700 |
| 1734043200 | 65.94 | -0.1 | -0.15 | 65.9 | 65.94 | 65.9 | 720 |
| 1733956800 | 66.04 | 1.37 | 2.12 | 65.849999 | 66.04 | 65.849999 | 1100 |
| 1733870400 | 64.67 | -0.83 | -1.27 | 65.56 | 65.56 | 64.67 | 550 |
| 1733784000 | 65.5 | -1.17 | -1.75 | 65.629999 | 65.629999 | 65.48 | 500 |
| 1733524800 | 66.67 | 1.21 | 1.85 | 66.349999 | 66.67 | 66.3 | 10601 |
| 1733438400 | 65.459999 | -0.61 | -0.92 | 65.97 | 65.97 | 65.459999 | 200 |
| 1733352000 | 66.069999 | 0.76 | 1.16 | 65.9 | 66.069999 | 65.9 | 347 |
| 1733265600 | 65.31 | 0.48 | 0.74 | 64.78 | 65.31 | 64.78 | 772 |
| 1733179200 | 64.83 | 0.1 | 0.15 | 65.01 | 65.069999 | 64.83 | 2369 |
| 1732920000 | 64.73 | 0.09 | 0.14 | 65.06 | 65.06 | 64.73 | 1336 |
| 1732833600 | 64.64 | 0.19 | 0.29 | 64.64 | 64.64 | 64.64 | 50 |
| 1732747200 | 64.45 | -0.84 | -1.29 | 64.45 | 64.45 | 64.45 | 144 |
| 1732660800 | 65.29 | 0.97 | 1.51 | 65.15 | 65.29 | 65.15 | 250 |
| 1732574400 | 64.319999 | 0.09 | 0.14 | 64.53 | 64.53 | 64.23 | 2860 |
| 1732315200 | 64.23 | 0.19 | 0.30 | 64.15 | 64.23 | 63.89 | 1930 |
| 1732228800 | 64.04 | 0.48 | 0.76 | 63.92 | 64.04 | 63.92 | 100 |
| 1732142400 | 63.56 | -0.05 | -0.08 | 63.4 | 63.56 | 63.27 | 3406 |
| 1732056000 | 63.61 | 0.75 | 1.19 | 62.21 | 63.63 | 62.21 | 980 |
| 1731969600 | 62.86 | -0.16 | -0.25 | 63.01 | 63.14 | 62.83 | 701 |
| 1731710400 | 63.02 | -1.07 | -1.67 | 63.38 | 63.38 | 62.84 | 739 |
| 1731624000 | 64.09 | -0.4 | -0.62 | 64.55 | 64.66 | 64.09 | 979 |
| 1731537600 | 64.489999 | 0.47 | 0.73 | 64.9 | 64.9 | 64.489999 | 1908 |
| 1731451200 | 64.019999 | -0.58 | -0.90 | 64.25 | 64.25 | 63.86 | 5593 |
| 1731364800 | 64.599999 | 0.17 | 0.26 | 64.54 | 64.62 | 64.36 | 800 |
| 1731105600 | 64.43 | 0.72 | 1.13 | 63.71 | 64.519999 | 63.71 | 550 |
| 1731019200 | 63.71 | 0.55 | 0.87 | 63.5 | 63.71 | 63.5 | 103 |
| 1730932800 | 63.16 | 2.3 | 3.78 | 62.78 | 63.16 | 62.52 | 3568 |
| 1730846400 | 60.86 | 1.07 | 1.79 | 60.81 | 60.86 | 60.81 | 740 |
| 1730760000 | 59.79 | -0.45 | -0.75 | 59.93 | 59.99 | 59.79 | 500 |
| 1730497200 | 60.24 | 0.04 | 0.07 | 60.48 | 60.48 | 60.24 | 199 |
| 1730410800 | 60.2 | -1.36 | -2.21 | 60.64 | 60.64 | 59.87 | 4987 |
| 1730324400 | 61.56 | -0.23 | -0.37 | 61.54 | 61.61 | 61.54 | 300 |
| 1730238000 | 61.79 | 0.41 | 0.67 | 61.49 | 61.83 | 61.49 | 1809 |
| 1730151600 | 61.38 | 0.18 | 0.29 | 61.47 | 61.49 | 61.38 | 362 |
| 1729892400 | 61.2 | -0.18 | -0.29 | 61.55 | 61.68 | 61.14 | 742 |
| 1729806000 | 61.38 | 0.27 | 0.44 | 61.55 | 61.55 | 61.38 | 200 |
| 1729719600 | 61.11 | -0.44 | -0.71 | 61.15 | 61.44 | 61.01 | 700 |
| 1729633200 | 61.55 | -0.57 | -0.92 | 61.42 | 61.65 | 61.42 | 791 |
| 1729546800 | 62.12 | 0.12 | 0.19 | 62.23 | 62.23 | 61.96 | 640 |
| 1729287600 | 62 | 0.2 | 0.32 | 62 | 62 | 62 | 5 |
| 1729201200 | 61.8 | 0.35 | 0.57 | 61.95 | 62.08 | 61.8 | 355 |
| 1729114800 | 61.45 | 0.07 | 0.11 | 61.41 | 61.45 | 61.41 | 1988 |
| 1729028400 | 61.38 | -0.27 | -0.44 | 62.25 | 62.25 | 61.38 | 1892 |
| 1728682800 | 61.65 | 0.94 | 1.55 | 61.54 | 61.65 | 61.42 | 400 |
| 1728596400 | 60.71 | 0.74 | 1.23 | 60.95 | 60.95 | 60.62 | 399 |
| 1728510000 | 59.97 | 0 | 0.00 | 59.97 | 59.97 | 59.97 | 0 |
| 1728423600 | 59.97 | 0.94 | 1.59 | 59.99 | 59.99 | 59.97 | 500 |
| 1728337200 | 59.03 | 0.01 | 0.02 | 59.14 | 59.14 | 58.81 | 6500 |
| 1728078000 | 59.02 | 0.51 | 0.87 | 58.61 | 59.02 | 58.61 | 688 |
| 1727991600 | 58.51 | 0.28 | 0.48 | 58.4 | 58.51 | 58.4 | 101 |
| 1727905200 | 58.23 | 0.2 | 0.34 | 58.27 | 58.27 | 58.07 | 696 |
| 1727818800 | 58.03 | -0.65 | -1.11 | 58.1 | 58.1 | 58.02 | 769 |
| 1727730000 | 58.68 | 0.25 | 0.43 | 57.83 | 58.68 | 57.83 | 2662 |
| 1727473200 | 58.43 | -0.24 | -0.41 | 58.44 | 58.44 | 58.43 | 145 |
| 1727386800 | 58.67 | -0.07 | -0.12 | 58.76 | 58.76 | 58.56 | 2610 |
| 1727300400 | 58.74 | 0.06 | 0.10 | 58.76 | 58.76 | 58.74 | 263 |
| 1727214000 | 58.68 | 0.1 | 0.17 | 58.82 | 58.82 | 58.54 | 3238 |
| 1727127600 | 58.58 | -0.03 | -0.05 | 58.48 | 58.58 | 58.48 | 435 |
| 1726868400 | 58.61 | 0.02 | 0.03 | 58.61 | 58.7 | 58.4 | 1048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
