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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.93	13.92	13.92	13.94	13.91	2.14M
February 19, 2026	13.94	13.93	13.93	13.95	13.91	1.5M
February 18, 2026	13.9	13.93	13.93	13.93	13.89	1.11M
February 17, 2026	13.9	13.87	13.87	13.93	13.86	1.22M
February 13, 2026	13.84	13.84	13.84	13.87	13.83	1.57M
February 12, 2026	13.8	13.84	13.84	13.86	13.79	1.28M
February 11, 2026	13.79	13.8	13.8	13.84	13.77	1.23M
February 10, 2026	13.78	13.78	13.78	13.78	13.74	1.49M
February 09, 2026	13.81	13.79	13.79	13.82	13.77	1.68M
February 06, 2026	13.88	13.88	13.88	13.88	13.84	1.16M
February 05, 2026	13.89	13.92	13.92	13.92	13.87	1.08M
February 04, 2026	13.87	13.88	13.88	13.9	13.86	1.01M
February 03, 2026	13.88	13.86	13.86	13.89	13.85	1.45M
February 02, 2026	13.87	13.88	13.88	13.92	13.85	1.58M
January 30, 2026	13.74	13.83	13.83	13.83	13.72	1.4M
January 29, 2026	13.73	13.7	13.7	13.78	13.69	1.71M
January 28, 2026	13.77	13.77	13.77	13.82	13.74	1.82M
January 27, 2026	13.87	13.79	13.79	13.87	13.77	1.93M
January 26, 2026	13.9	13.92	13.92	13.93	13.88	1.28M
January 23, 2026	13.98	13.91	13.91	13.98	13.9	1.86M
January 22, 2026	14.02	14	14	14.03	13.99	1.1M
January 21, 2026	14.01	14.04	14.04	14.05	13.99	1.51M
January 20, 2026	14.04	14.04	14.04	14.05	14.02	1.27M
January 19, 2026	14.09	14.08	14.08	14.09	14.06	996,200
January 16, 2026	14.11	14.12	14.12	14.14	14.09	1.17M
January 15, 2026	14.09	14.1	14.1	14.12	14.08	1.23M
January 14, 2026	14.08	14.09	14.09	14.09	14.06	1.26M
January 13, 2026	14.08	14.08	14.08	14.1	14.07	1.12M
January 12, 2026	14.09	14.08	14.08	14.09	14.06	1.43M
January 09, 2026	14.07	14.11	14.11	14.11	14.07	1.71M
January 08, 2026	14.06	14.06	14.06	14.07	14.04	929,928
January 07, 2026	13.99	14.05	14.05	14.05	13.98	1.38M
January 06, 2026	13.96	13.99	13.99	14	13.94	1.37M
January 05, 2026	13.97	13.96	13.96	13.98	13.93	910,400
January 02, 2026	13.93	13.93	13.93	13.94	13.91	1.11M
December 31, 2025	13.9	13.92	13.92	13.92	13.87	850,800
December 30, 2025	14.03	14.04	13.88	14.04	14.01	819,709
December 29, 2025	14.02	14.03	13.88	14.03	13.99	1.79M
December 23, 2025	14.05	14.02	14.02	14.05	14.01	997,400
December 22, 2025	14.09	14.08	14.08	14.09	14.06	1.09M
December 19, 2025	14.11	14.13	14.13	14.13	14.08	712,400
December 18, 2025	14.1	14.11	14.11	14.11	14.08	751,912
December 17, 2025	14.1	14.11	14.11	14.12	14.08	891,400
December 16, 2025	14.06	14.08	14.08	14.08	14.05	1.24M
December 15, 2025	14.09	14.1	14.1	14.11	14.07	1.18M
December 12, 2025	14.08	14.09	14.09	14.12	14.07	830,458
December 11, 2025	14.09	14.09	14.09	14.1	14.07	1.07M
December 10, 2025	14.17	14.11	14.11	14.18	14.1	1.27M
December 09, 2025	14.16	14.17	14.17	14.18	14.14	865,029
December 08, 2025	14.12	14.17	14.17	14.18	14.11	884,400
December 05, 2025	14.21	14.15	14.15	14.21	14.14	1.28M
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

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