Global X - U.S. Dollar Currency - ETF - DLR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.26	14.27	14.27	14.27	14.24	655,697
December 03, 2025	14.27	14.27	14.27	14.28	14.25	718,935
December 02, 2025	14.31	14.29	14.29	14.31	14.28	756,900
December 01, 2025	14.28	14.32	14.32	14.32	14.27	799,100
November 28, 2025	14.3	14.29	14.29	14.3	14.25	1.24M
November 27, 2025	14.35	14.34	14.34	14.36	14.33	587,805
November 26, 2025	14.41	14.35	14.35	14.41	14.34	891,900
November 25, 2025	14.42	14.41	14.41	14.43	14.4	1.05M
November 24, 2025	14.41	14.42	14.42	14.43	14.4	962,541
November 21, 2025	14.4	14.4	14.4	14.44	14.39	787,700
November 20, 2025	14.35	14.4	14.4	14.41	14.34	847,311
November 19, 2025	14.31	14.36	14.36	14.36	14.3	933,126
November 18, 2025	14.32	14.28	14.28	14.32	14.27	1.07M
November 17, 2025	14.33	14.35	14.35	14.35	14.32	736,121
November 14, 2025	14.32	14.32	14.32	14.33	14.3	681,233
November 13, 2025	14.3	14.32	14.32	14.33	14.29	893,705
November 12, 2025	14.3	14.29	14.29	14.31	14.28	860,944
November 11, 2025	14.3	14.3	14.3	14.31	14.29	632,500
November 10, 2025	14.32	14.31	14.31	14.33	14.3	581,600
November 07, 2025	14.35	14.32	14.32	14.37	14.31	930,144
November 06, 2025	14.39	14.4	14.4	14.43	14.39	1.53M
November 05, 2025	14.41	14.4	14.4	14.42	14.38	1.96M
November 04, 2025	14.37	14.38	14.38	14.39	14.36	989,300
November 03, 2025	14.33	14.34	14.34	14.36	14.33	1.18M
October 31, 2025	14.3	14.3	14.3	14.32	14.28	1.22M
October 30, 2025	14.27	14.26	14.26	14.28	14.25	987,600
October 29, 2025	14.2	14.23	14.23	14.23	14.16	953,100
October 28, 2025	14.28	14.21	14.21	14.28	14.2	824,030
October 27, 2025	14.27	14.27	14.27	14.28	14.26	910,400
October 24, 2025	14.28	14.27	14.27	14.31	14.26	1.06M
October 23, 2025	14.26	14.26	14.26	14.27	14.24	712,900
October 22, 2025	14.29	14.26	14.26	14.29	14.24	1.12M
October 21, 2025	14.3	14.28	14.28	14.3	14.27	789,200
October 20, 2025	14.31	14.3	14.3	14.31	14.29	791,347
October 17, 2025	14.31	14.28	14.28	14.32	14.27	887,010
October 16, 2025	14.3	14.31	14.31	14.32	14.29	1.2M
October 15, 2025	14.29	14.3	14.3	14.32	14.28	1.26M
October 14, 2025	14.31	14.3	14.3	14.32	14.28	1.79M
October 10, 2025	14.25	14.26	14.26	14.27	14.24	1.35M
October 09, 2025	14.2	14.28	14.28	14.29	14.19	989,700
October 08, 2025	14.19	14.21	14.21	14.21	14.18	661,532
October 07, 2025	14.2	14.2	14.2	14.21	14.18	994,100
October 06, 2025	14.2	14.2	14.2	14.21	14.19	807,817
October 03, 2025	14.2	14.2	14.2	14.21	14.18	1.19M
October 02, 2025	14.18	14.2	14.2	14.23	14.18	879,100
October 01, 2025	14.18	14.18	14.18	14.2	14.16	952,335
September 30, 2025	14.17	14.15	14.15	14.18	14.13	530,400
September 29, 2025	14.18	14.16	14.16	14.18	14.14	1.33M
September 26, 2025	14.32	14.32	14.32	14.34	14.32	581,507
September 25, 2025	14.3	14.32	14.32	14.34	14.29	1.27M
September 24, 2025	14.26	14.28	14.28	14.29	14.25	735,200
September 23, 2025	14.21	14.22	14.22	14.23	14.19	766,920
September 22, 2025	14.17	14.2	14.2	14.21	14.17	649,817
September 19, 2025	14.18	14.16	14.16	14.19	14.14	733,215
September 18, 2025	14.16	14.17	14.17	14.18	14.16	950,300
September 17, 2025	14.13	14.14	14.14	14.15	14.1	826,505
September 16, 2025	14.12	14.12	14.12	14.13	14.1	1.04M
September 15, 2025	14.21	14.14	14.14	14.21	14.14	1.19M
September 12, 2025	14.21	14.21	14.21	14.23	14.2	821,500
September 11, 2025	14.23	14.19	14.19	14.23	14.19	779,838

Global X - U.S. Dollar Currency - ETF (DLR.TO) TSX