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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.26	10.27	10.27	10.27	10.26	1.12M
September 08, 2025	10.26	10.25	10.25	10.26	10.25	1.11M
September 05, 2025	10.25	10.26	10.26	10.26	10.25	445,773
September 04, 2025	10.26	10.25	10.25	10.26	10.25	631,900
September 03, 2025	10.25	10.26	10.26	10.26	10.25	658,947
September 02, 2025	10.25	10.26	10.26	10.26	10.25	421,829
August 29, 2025	10.26	10.25	10.25	10.26	10.25	488,804
August 28, 2025	10.25	10.26	10.26	10.26	10.25	770,735
August 27, 2025	10.24	10.25	10.25	10.25	10.24	550,100
August 26, 2025	10.24	10.24	10.24	10.25	10.24	405,240
August 25, 2025	10.25	10.24	10.24	10.25	10.24	821,900
August 22, 2025	10.24	10.25	10.25	10.25	10.24	688,306
August 21, 2025	10.24	10.25	10.25	10.25	10.24	569,006
August 20, 2025	10.24	10.24	10.24	10.25	10.24	541,100
August 19, 2025	10.24	10.24	10.24	10.25	10.24	767,621
August 18, 2025	10.24	10.25	10.25	10.25	10.24	1.16M
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

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