Dynamic Active Tactical Bond ETF - DXB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.19	18.19	18.21	18.19	18.19	324
October 16, 2025	18.21	18.22	18.22	18.22	18.21	1,300
October 15, 2025	18.17	18.17	18.17	18.17	18.17	1,400
October 14, 2025	18.13	18.13	18.13	18.13	18.13	122
October 10, 2025	18.07	18.07	18.07	18.07	18.07	1,822
October 09, 2025	18.03	18.04	18.04	18.04	18.03	6,628
October 08, 2025	18.05	18.05	18.05	18.05	18.05	400
October 07, 2025	18.03	18.04	18.04	18.04	18.03	1,007
October 06, 2025	18.03	18.03	18.03	18.03	18.03	6,700
October 03, 2025	18.07	18.07	18.07	18.07	18.07	2,245
October 02, 2025	18.04	18.04	18.04	18.04	18.04	0
October 01, 2025	18.04	18.04	18.04	18.04	18.04	145
September 30, 2025	18.07	18.07	18.07	18.07	18.07	800
September 29, 2025	18.04	18.03	18.03	18.07	18.03	11,900
September 26, 2025	18.01	18.01	18.01	18.01	18.01	501
September 25, 2025	18	17.99	17.99	18.02	17.99	6,700
September 24, 2025	18.02	18.01	18.01	18.02	18.01	600
September 23, 2025	18.09	18.09	18.03	18.09	18.09	408
September 22, 2025	18.08	18.07	18.01	18.08	18.07	7,542
September 19, 2025	18.08	18.07	18.01	18.08	18.07	1,400
September 18, 2025	18.22	18.09	18.03	18.22	18.06	1,900
September 17, 2025	18.14	18.12	18.06	18.14	18.12	1,200
September 16, 2025	18.11	18.11	18.05	18.11	18.11	0
September 15, 2025	18.08	18.11	18.05	18.11	18.08	2,100
September 12, 2025	18.09	18.09	18.03	18.09	18.09	0
September 11, 2025	18.07	18.09	18.09	18.1	18.07	6,815
September 10, 2025	18.08	18.1	18.1	18.1	18.08	2,508
September 09, 2025	18.06	18.03	18.03	18.06	18.01	1,329
September 08, 2025	18.02	18.02	18.02	18.02	18.02	1,000
September 05, 2025	17.96	17.96	17.95	17.96	17.96	112
September 04, 2025	17.85	17.85	17.85	17.85	17.85	136
September 03, 2025	17.74	17.79	17.79	17.81	17.74	345
September 02, 2025	17.76	17.74	17.74	17.76	17.74	2,918
August 29, 2025	17.75	17.75	17.75	17.75	17.75	0
August 28, 2025	17.75	17.75	17.75	17.75	17.75	3,600
August 27, 2025	17.72	17.72	17.72	17.72	17.72	200
August 26, 2025	17.7	17.73	17.73	17.73	17.7	5,700
August 25, 2025	17.79	17.79	17.73	17.79	17.79	0
August 22, 2025	17.8	17.79	17.73	17.8	17.79	21,700
August 21, 2025	17.77	17.77	17.71	17.77	17.77	1,948
August 20, 2025	17.81	17.81	17.75	17.81	17.81	400
August 19, 2025	17.72	17.72	17.66	17.72	17.72	0
August 18, 2025	17.72	17.72	17.66	17.75	17.72	1,415
August 15, 2025	17.77	17.76	17.76	17.77	17.76	2,000
August 14, 2025	17.85	17.85	17.85	17.85	17.85	0
August 13, 2025	17.81	17.81	17.81	17.81	17.81	0
August 12, 2025	17.79	17.81	17.81	17.81	17.79	201
August 11, 2025	17.88	17.88	17.88	17.88	17.88	1,002
August 08, 2025	17.88	17.89	17.89	17.89	17.88	329
August 07, 2025	17.85	17.85	17.85	17.85	17.85	0
August 06, 2025	17.87	17.87	17.87	17.87	17.87	1,440
August 05, 2025	17.85	17.86	17.86	17.86	17.85	335
August 01, 2025	17.83	17.83	17.83	17.83	17.83	2,900
July 31, 2025	17.77	17.77	17.77	17.77	17.77	310
July 30, 2025	17.75	17.75	17.75	17.75	17.74	5,000
July 29, 2025	17.72	17.72	17.72	17.72	17.72	100
July 28, 2025	17.67	17.67	17.67	17.67	17.67	200
July 25, 2025	17.74	17.74	17.68	17.74	17.74	100
July 24, 2025	17.7	17.67	17.61	17.7	17.67	5,200
July 23, 2025	17.7	17.68	17.62	17.7	17.68	901

Dynamic Active Tactical Bond ETF (DXB.TO) TSX