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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	18.1	18.1	18.1	18.1	18.1	343
February 17, 2026	18.06	18.06	18.06	18.06	18.06	100
February 13, 2026	18.08	18.08	18.08	18.08	18.08	300
February 12, 2026	18	18	18	18	18	700
February 11, 2026	17.97	17.97	17.97	17.97	17.97	4,400
February 10, 2026	17.94	17.94	17.94	17.94	17.94	400
February 09, 2026	17.91	17.91	17.91	17.91	17.91	437
February 06, 2026	17.94	17.94	17.94	17.94	17.94	600
February 05, 2026	17.94	17.94	17.94	17.94	17.94	500
February 04, 2026	17.9	17.9	17.9	17.9	17.9	1
February 03, 2026	17.89	17.89	17.89	17.89	17.89	0
February 02, 2026	17.9	17.9	17.9	17.9	17.9	100
January 30, 2026	17.91	17.91	17.91	17.91	17.91	100
January 29, 2026	17.91	17.91	17.91	17.91	17.91	100
January 28, 2026	17.88	17.88	17.88	17.88	17.88	200
January 27, 2026	17.88	17.88	17.88	17.88	17.88	200
January 26, 2026	18	17.99	17.93	18	17.99	902
January 23, 2026	17.93	17.94	17.94	17.94	17.93	1,400
January 22, 2026	17.94	17.94	17.94	17.94	17.94	301
January 21, 2026	17.89	17.92	17.92	17.93	17.89	3,100
January 20, 2026	17.91	17.92	17.92	17.92	17.91	1,000
January 19, 2026	17.96	17.96	17.96	17.96	17.96	3,702
January 16, 2026	18	18	18	18	18	1,047
January 15, 2026	17.99	17.98	17.98	17.99	17.95	900
January 14, 2026	17.91	17.91	17.91	17.91	17.91	121
January 13, 2026	17.91	17.91	17.91	17.91	17.91	121
January 12, 2026	17.93	17.93	17.93	17.93	17.89	4,602
January 09, 2026	17.92	17.94	17.94	17.94	17.92	3,003
January 08, 2026	17.92	17.92	17.92	17.92	17.92	0
January 07, 2026	17.92	17.92	17.92	17.92	17.92	200
January 06, 2026	17.83	17.86	17.86	17.86	17.82	322
January 05, 2026	17.81	17.81	17.81	17.81	17.81	432
January 02, 2026	17.8	17.8	17.8	17.8	17.8	432
December 31, 2025	17.85	17.87	17.87	17.87	17.85	432
December 30, 2025	17.86	17.87	17.87	17.87	17.86	3,100
December 29, 2025	17.93	17.93	17.87	17.93	17.93	101
December 23, 2025	17.9	17.92	17.92	17.92	17.9	401
December 22, 2025	17.86	17.86	17.86	17.86	17.86	1,800
December 19, 2025	17.88	17.85	17.85	17.88	17.85	2,100
December 18, 2025	17.87	17.87	17.87	17.87	17.87	0
December 17, 2025	17.87	17.87	17.87	17.87	17.87	3,300
December 16, 2025	17.88	17.88	17.88	17.88	17.88	1,219
December 15, 2025	17.89	17.88	17.88	17.91	17.88	1,219
December 12, 2025	17.87	17.85	17.85	17.87	17.85	2,682
December 11, 2025	17.87	17.86	17.86	17.87	17.86	600
December 10, 2025	17.83	17.86	17.86	17.86	17.83	2,800
December 09, 2025	17.81	17.81	17.81	17.81	17.81	800
December 08, 2025	17.8	17.84	17.84	17.87	17.8	3,835
December 05, 2025	17.91	17.85	17.85	17.91	17.85	5,019
December 04, 2025	18	18.02	18.02	18.02	18	2,000
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

Dynamic Active Tactical Bond ETF (DXB.TO) TSX