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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.17	10.18	10.18	10.18	10.17	1.05M
February 19, 2026	10.16	10.17	10.17	10.17	10.16	1.31M
February 18, 2026	10.16	10.17	10.17	10.17	10.16	695,922
February 17, 2026	10.16	10.17	10.17	10.17	10.16	851,200
February 13, 2026	10.16	10.17	10.17	10.17	10.16	727,413
February 12, 2026	10.16	10.16	10.16	10.17	10.16	956,746
February 11, 2026	10.16	10.16	10.16	10.17	10.16	1.1M
February 10, 2026	10.16	10.16	10.16	10.17	10.16	948,200
February 09, 2026	10.16	10.17	10.17	10.17	10.16	934,119
February 06, 2026	10.15	10.16	10.16	10.16	10.15	1.15M
February 05, 2026	10.15	10.16	10.16	10.16	10.15	636,325
February 04, 2026	10.15	10.16	10.16	10.16	10.15	640,000
February 03, 2026	10.16	10.15	10.15	10.16	10.15	867,100
February 02, 2026	10.15	10.15	10.15	10.16	10.15	876,200
January 30, 2026	10.15	10.16	10.16	10.16	10.15	1.55M
January 29, 2026	10.15	10.15	10.15	10.16	10.15	907,448
January 28, 2026	10.16	10.15	10.15	10.16	10.15	1.09M
January 27, 2026	10.16	10.16	10.16	10.16	10.15	951,349
January 26, 2026	10.15	10.15	10.15	10.16	10.15	1.07M
January 23, 2026	10.14	10.14	10.14	10.15	10.14	805,400
January 22, 2026	10.14	10.15	10.15	10.15	10.14	631,546
January 21, 2026	10.15	10.15	10.15	10.15	10.14	1.02M
January 20, 2026	10.15	10.15	10.15	10.15	10.14	954,501
January 19, 2026	10.14	10.15	10.15	10.15	10.14	521,000
January 16, 2026	10.15	10.15	10.15	10.15	10.14	683,501
January 15, 2026	10.14	10.15	10.15	10.15	10.14	708,315
January 14, 2026	10.14	10.14	10.14	10.15	10.14	962,800
January 13, 2026	10.14	10.15	10.15	10.15	10.14	1.11M
January 12, 2026	10.14	10.14	10.14	10.15	10.14	1.15M
January 09, 2026	10.14	10.14	10.14	10.14	10.13	1.13M
January 08, 2026	10.14	10.14	10.14	10.14	10.13	932,405
January 07, 2026	10.14	10.14	10.14	10.14	10.13	901,834
January 06, 2026	10.14	10.14	10.14	10.14	10.13	837,500
January 05, 2026	10.13	10.14	10.14	10.14	10.13	1.15M
January 02, 2026	10.14	10.14	10.14	10.15	10.13	997,600
December 31, 2025	10.14	10.14	10.14	10.14	10.13	615,333
December 30, 2025	10.24	10.24	10.24	10.25	10.24	637,209
December 29, 2025	10.24	10.25	10.25	10.25	10.24	1.25M
December 23, 2025	10.23	10.24	10.24	10.24	10.23	939,500
December 22, 2025	10.24	10.24	10.24	10.24	10.23	663,200
December 19, 2025	10.23	10.23	10.23	10.24	10.23	545,337
December 18, 2025	10.24	10.24	10.24	10.24	10.23	586,400
December 17, 2025	10.23	10.24	10.24	10.24	10.23	725,700
December 16, 2025	10.23	10.24	10.24	10.24	10.23	1.19M
December 15, 2025	10.23	10.23	10.23	10.24	10.23	998,000
December 12, 2025	10.23	10.23	10.23	10.24	10.23	1.01M
December 11, 2025	10.22	10.23	10.23	10.23	10.22	828,500
December 10, 2025	10.23	10.22	10.22	10.23	10.22	437,700
December 09, 2025	10.23	10.23	10.23	10.23	10.22	667,646
December 08, 2025	10.23	10.23	10.23	10.23	10.22	700,700
December 05, 2025	10.23	10.23	10.23	10.23	10.22	647,000
December 04, 2025	10.22	10.23	10.23	10.23	10.22	799,900
December 03, 2025	10.22	10.22	10.22	10.23	10.22	517,844
December 02, 2025	10.23	10.22	10.22	10.23	10.22	720,902
December 01, 2025	10.22	10.23	10.23	10.23	10.22	827,345
November 28, 2025	10.22	10.22	10.22	10.23	10.22	1.24M
November 27, 2025	10.21	10.21	10.21	10.22	10.21	567,910
November 26, 2025	10.22	10.21	10.21	10.22	10.21	752,700
November 25, 2025	10.21	10.22	10.22	10.22	10.21	767,609
November 24, 2025	10.21	10.21	10.21	10.22	10.21	672,723

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