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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.23	10.23	10.23	10.24	10.23	537,314
August 14, 2025	10.24	10.23	10.23	10.24	10.23	946,933
August 13, 2025	10.23	10.24	10.24	10.24	10.23	598,200
August 12, 2025	10.23	10.23	10.23	10.24	10.23	627,500
August 11, 2025	10.23	10.24	10.24	10.24	10.23	595,100
August 08, 2025	10.22	10.24	10.24	10.24	10.22	846,900
August 07, 2025	10.22	10.22	10.22	10.23	10.22	712,703
August 06, 2025	10.23	10.23	10.23	10.23	10.22	594,148
August 05, 2025	10.22	10.23	10.23	10.23	10.22	975,400
August 01, 2025	10.22	10.22	10.22	10.22	10.21	580,200
July 31, 2025	10.22	10.22	10.22	10.22	10.21	530,300
July 30, 2025	10.21	10.22	10.22	10.22	10.21	527,600
July 29, 2025	10.21	10.21	10.21	10.22	10.21	731,328
July 28, 2025	10.21	10.22	10.22	10.22	10.21	630,331
July 25, 2025	10.21	10.21	10.21	10.22	10.21	568,700
July 24, 2025	10.21	10.21	10.21	10.21	10.2	466,624
July 23, 2025	10.21	10.21	10.21	10.21	10.2	805,600
July 22, 2025	10.2	10.21	10.21	10.21	10.2	715,500
July 21, 2025	10.2	10.2	10.2	10.21	10.2	482,800
July 18, 2025	10.21	10.21	10.21	10.21	10.2	596,400
July 17, 2025	10.2	10.2	10.2	10.21	10.2	670,742
July 16, 2025	10.2	10.21	10.21	10.21	10.2	387,100
July 15, 2025	10.2	10.21	10.21	10.21	10.2	460,900
July 14, 2025	10.2	10.2	10.2	10.21	10.2	776,000
July 11, 2025	10.2	10.19	10.19	10.2	10.19	394,900
July 10, 2025	10.2	10.2	10.2	10.2	10.19	477,000
July 09, 2025	10.2	10.2	10.2	10.2	10.19	497,800
July 08, 2025	10.19	10.19	10.19	10.2	10.19	715,900
July 07, 2025	10.19	10.2	10.2	10.2	10.19	703,800
July 04, 2025	10.19	10.2	10.2	10.2	10.19	489,400
July 03, 2025	10.2	10.2	10.2	10.2	10.19	441,800
July 02, 2025	10.19	10.19	10.19	10.2	10.19	1.14M
June 30, 2025	10.19	10.19	10.19	10.19	10.18	675,000
June 27, 2025	10.26	10.26	10.18	10.27	10.26	717,600
June 26, 2025	10.27	10.27	10.19	10.27	10.26	544,600
June 25, 2025	10.27	10.27	10.19	10.27	10.26	937,500
June 24, 2025	10.26	10.27	10.19	10.27	10.25	769,000
June 23, 2025	10.26	10.26	10.18	10.26	10.25	761,400
June 20, 2025	10.25	10.26	10.26	10.26	10.25	796,861
June 19, 2025	10.26	10.26	10.26	10.26	10.25	291,524
June 18, 2025	10.26	10.26	10.26	10.26	10.25	807,300
June 17, 2025	10.25	10.26	10.26	10.26	10.25	414,333
June 16, 2025	10.25	10.25	10.25	10.26	10.25	704,508
June 13, 2025	10.24	10.25	10.25	10.25	10.24	572,144
June 12, 2025	10.24	10.25	10.25	10.25	10.24	670,441
June 11, 2025	10.25	10.25	10.25	10.25	10.24	605,100
June 10, 2025	10.24	10.25	10.25	10.25	10.24	634,700
June 09, 2025	10.25	10.24	10.24	10.25	10.24	481,841
June 06, 2025	10.24	10.25	10.25	10.25	10.24	481,341
June 05, 2025	10.25	10.25	10.25	10.25	10.24	879,116
June 04, 2025	10.24	10.25	10.25	10.25	10.24	837,500
June 03, 2025	10.24	10.24	10.24	10.25	10.24	677,700
June 02, 2025	10.24	10.24	10.24	10.25	10.24	752,907
May 30, 2025	10.23	10.24	10.24	10.24	10.23	483,600
May 29, 2025	10.23	10.24	10.24	10.24	10.23	1.16M
May 28, 2025	10.23	10.24	10.24	10.24	10.23	660,900
May 27, 2025	10.24	10.24	10.24	10.24	10.23	703,610
May 26, 2025	10.24	10.24	10.24	10.24	10.23	799,745
May 23, 2025	10.23	10.23	10.23	10.24	10.23	907,113
May 22, 2025	10.23	10.24	10.24	10.24	10.23	471,213

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