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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.21	10.21	10.21	10.22	10.21	676,222
November 20, 2025	10.22	10.21	10.21	10.22	10.21	776,617
November 19, 2025	10.21	10.22	10.22	10.22	10.21	632,540
November 18, 2025	10.21	10.21	10.21	10.22	10.21	824,400
November 17, 2025	10.21	10.21	10.21	10.21	10.2	598,400
November 14, 2025	10.2	10.2	10.2	10.21	10.2	379,300
November 13, 2025	10.21	10.21	10.21	10.21	10.2	720,300
November 12, 2025	10.21	10.2	10.2	10.21	10.2	526,700
November 11, 2025	10.21	10.21	10.21	10.21	10.2	503,200
November 10, 2025	10.2	10.21	10.21	10.21	10.2	778,659
November 07, 2025	10.21	10.21	10.21	10.21	10.2	778,700
November 06, 2025	10.2	10.21	10.21	10.21	10.2	586,747
November 05, 2025	10.21	10.21	10.21	10.21	10.2	1.45M
November 04, 2025	10.2	10.21	10.21	10.21	10.2	830,000
November 03, 2025	10.2	10.2	10.2	10.21	10.2	771,449
October 31, 2025	10.19	10.19	10.19	10.2	10.19	902,900
October 30, 2025	10.19	10.19	10.19	10.2	10.19	787,429
October 29, 2025	10.19	10.19	10.19	10.2	10.19	421,216
October 28, 2025	10.2	10.2	10.2	10.2	10.19	545,800
October 27, 2025	10.2	10.19	10.19	10.2	10.19	897,600
October 24, 2025	10.19	10.19	10.19	10.2	10.19	784,500
October 23, 2025	10.19	10.19	10.19	10.2	10.19	581,800
October 22, 2025	10.19	10.19	10.19	10.19	10.18	678,200
October 21, 2025	10.19	10.19	10.19	10.19	10.18	584,200
October 20, 2025	10.19	10.19	10.19	10.19	10.18	601,300
October 17, 2025	10.19	10.18	10.18	10.19	10.18	633,613
October 16, 2025	10.18	10.19	10.19	10.19	10.18	1.02M
October 15, 2025	10.19	10.19	10.19	10.19	10.18	612,448
October 14, 2025	10.18	10.19	10.19	10.19	10.18	891,100
October 10, 2025	10.18	10.19	10.19	10.19	10.18	680,200
October 09, 2025	10.17	10.18	10.18	10.18	10.17	917,700
October 08, 2025	10.17	10.18	10.18	10.18	10.17	529,900
October 07, 2025	10.17	10.18	10.18	10.18	10.17	810,402
October 06, 2025	10.17	10.18	10.18	10.18	10.17	558,101
October 03, 2025	10.18	10.18	10.18	10.18	10.17	767,900
October 02, 2025	10.18	10.17	10.17	10.18	10.17	1.28M
October 01, 2025	10.18	10.17	10.17	10.18	10.17	758,746
September 30, 2025	10.17	10.18	10.18	10.18	10.17	254,843
September 29, 2025	10.17	10.18	10.18	10.18	10.17	1.39M
September 26, 2025	10.27	10.28	10.28	10.28	10.27	595,517
September 25, 2025	10.28	10.28	10.28	10.28	10.27	774,185
September 24, 2025	10.27	10.28	10.28	10.28	10.27	581,418
September 23, 2025	10.27	10.27	10.27	10.28	10.27	770,000
September 22, 2025	10.27	10.28	10.28	10.28	10.27	465,711
September 19, 2025	10.27	10.27	10.27	10.28	10.27	687,900
September 18, 2025	10.26	10.27	10.27	10.27	10.26	755,200
September 17, 2025	10.26	10.26	10.26	10.27	10.26	526,100
September 16, 2025	10.26	10.26	10.26	10.27	10.26	756,600
September 15, 2025	10.27	10.26	10.26	10.27	10.26	736,806
September 12, 2025	10.26	10.27	10.27	10.27	10.26	795,403
September 11, 2025	10.26	10.26	10.26	10.27	10.26	472,600
September 10, 2025	10.26	10.26	10.26	10.27	10.26	907,900

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