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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.21	14.23	14.23	14.23	14.19	1.34M
September 09, 2025	14.19	14.22	14.22	14.22	14.16	1.33M
September 08, 2025	14.16	14.17	14.17	14.19	14.15	889,000
September 05, 2025	14.17	14.22	14.22	14.22	14.15	861,979
September 04, 2025	14.18	14.18	14.18	14.2	14.16	1.12M
September 03, 2025	14.15	14.15	14.15	14.16	14.13	1.03M
September 02, 2025	14.15	14.14	14.14	14.16	14.13	493,211
August 29, 2025	14.11	14.09	14.09	14.12	14.07	923,600
August 28, 2025	14.12	14.1	14.1	14.13	14.08	910,611
August 27, 2025	14.19	14.14	14.14	14.2	14.12	811,700
August 26, 2025	14.2	14.18	14.18	14.2	14.16	534,024
August 25, 2025	14.18	14.21	14.21	14.21	14.16	621,609
August 22, 2025	14.27	14.17	14.17	14.27	14.15	972,544
August 21, 2025	14.23	14.25	14.25	14.25	14.22	519,500
August 20, 2025	14.21	14.21	14.21	14.21	14.19	759,400
August 19, 2025	14.17	14.2	14.2	14.2	14.16	818,502
August 18, 2025	14.14	14.14	14.14	14.16	14.13	785,916
August 15, 2025	14.13	14.14	14.14	14.14	14.12	1.1M
August 14, 2025	14.13	14.14	14.14	14.15	14.12	1.12M
August 13, 2025	14.1	14.09	14.09	14.1	14.08	443,349
August 12, 2025	14.11	14.11	14.11	14.11	14.08	736,600
August 11, 2025	14.1	14.1	14.1	14.12	14.09	572,500
August 08, 2025	14.05	14.08	14.08	14.08	14.05	845,000
August 07, 2025	14.05	14.05	14.05	14.08	14.04	786,108
August 06, 2025	14.06	14.05	14.05	14.07	14.04	656,449
August 05, 2025	14.11	14.08	14.08	14.11	14.08	787,000
August 01, 2025	14.08	14.1	14.1	14.13	14.07	882,800
July 31, 2025	14.13	14.15	14.15	14.16	14.12	588,238
July 30, 2025	14.1	14.14	14.14	14.14	14.09	900,900
July 29, 2025	14.05	14.07	14.07	14.08	14.04	1.1M
July 28, 2025	14.01	14.03	14.03	14.03	14	827,700
July 25, 2025	13.97	14	14	14.02	13.97	868,400
July 24, 2025	13.91	13.93	13.93	13.93	13.9	994,300
July 23, 2025	13.89	13.88	13.88	13.92	13.88	641,321

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