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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.05	18.08	18.08	18.08	18.05	1,100
December 02, 2025	18.03	18.03	18.03	18.03	18.03	246
December 01, 2025	18.09	18.09	18.09	18.09	18.09	200
November 28, 2025	18.15	18.14	18.14	18.16	18.14	6,300
November 27, 2025	18.12	18.12	18.12	18.12	18.12	8,760
November 26, 2025	18.11	18.12	18.12	18.14	18.11	8,800
November 25, 2025	18.13	18.12	18.12	18.13	18.12	1,100
November 24, 2025	18.13	18.14	18.08	18.17	18.13	1,000
November 21, 2025	18.14	18.15	18.15	18.15	18.14	700
November 20, 2025	18.11	18.11	18.11	18.11	18.11	1,600
November 19, 2025	18.07	18.07	18.07	18.07	18.07	102
November 18, 2025	18.08	18.05	18.05	18.08	18.05	1,000
November 17, 2025	18.1	18.08	18.08	18.1	18.08	600
November 14, 2025	18.14	18.12	18.12	18.14	18.1	2,800
November 13, 2025	18.15	18.16	18.16	18.16	18.15	1,700
November 12, 2025	18.2	18.2	18.2	18.2	18.2	230
November 11, 2025	18.17	18.14	18.14	18.17	18.14	4,300
November 10, 2025	18.15	18.16	18.16	18.16	18.15	1,900
November 07, 2025	18.15	18.15	18.15	18.15	18.15	403
November 06, 2025	18.2	18.2	18.2	18.2	18.2	503
November 05, 2025	18.17	18.17	18.17	18.17	18.17	102
November 04, 2025	18.16	18.16	18.16	18.16	18.16	1,600
November 03, 2025	18.14	18.14	18.14	18.14	18.14	300
October 31, 2025	18.18	18.16	18.16	18.18	18.16	5,900
October 30, 2025	18.17	18.17	18.17	18.17	18.17	323
October 29, 2025	18.21	18.14	18.14	18.21	18.12	6,817
October 28, 2025	18.23	18.22	18.22	18.24	18.22	3,700
October 27, 2025	18.24	18.28	18.22	18.28	18.24	1,100
October 24, 2025	18.26	18.23	18.17	18.29	18.23	14,500
October 23, 2025	18.22	18.22	18.16	18.22	18.22	100
October 22, 2025	18.24	18.24	18.18	18.24	18.24	200
October 21, 2025	18.2	18.21	18.15	18.21	18.2	432
October 20, 2025	18.25	18.23	18.17	18.29	18.23	8,700
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

Dynamic Active Tactical Bond ETF (DXB.TO) TSX