Dynamic Active Global Financial Services ETF - DXF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.37	50.37	50.37	50.37	50.37	235
November 06, 2025	50.87	50.87	50.87	50.87	50.87	0
November 05, 2025	50.8	50.8	50.8	50.8	50.8	0
November 04, 2025	50.37	50.37	50.37	50.37	50.37	235
November 03, 2025	50.85	50.85	50.85	50.85	50.85	30
October 31, 2025	50.55	50.55	50.55	50.55	50.55	0
October 30, 2025	50.2	50.2	50.2	50.2	50.2	0
October 29, 2025	50.7	50.7	50.7	50.7	50.7	0
October 28, 2025	51.32	51.32	51.32	51.32	51.32	0
October 27, 2025	51.23	51.23	51.23	51.23	51.23	200
October 24, 2025	51.1	51.1	51.1	51.1	51.1	0
October 23, 2025	50.84	50.84	50.84	50.84	50.84	0
October 22, 2025	50.72	50.72	50.72	50.72	50.72	105
October 21, 2025	51	51	51	51	51	0
October 20, 2025	50.85	50.85	50.85	50.85	50.85	0
October 17, 2025	51.05	51.05	51.05	51.05	51.05	0
October 16, 2025	51.96	51.96	51.96	51.96	51.96	0
October 15, 2025	52.32	52.32	52.32	52.32	52.32	0
October 14, 2025	51.46	51.46	51.46	51.46	51.46	0
October 10, 2025	51.83	51.83	51.83	51.83	51.83	0
October 09, 2025	51.92	51.92	51.92	51.92	51.92	0
October 08, 2025	52.06	52.06	52.06	52.06	52.06	100
October 07, 2025	51.94	51.94	51.94	51.94	51.94	200
October 06, 2025	52.5	52.5	52.5	52.5	52.5	0
October 03, 2025	52.26	52.26	52.26	52.26	52.26	0
October 02, 2025	52.31	52.31	52.31	52.31	52.31	0
October 01, 2025	52.47	52.47	52.47	52.47	52.47	11
September 30, 2025	52.53	52.53	52.53	52.53	52.53	200
September 29, 2025	52.32	52.32	52.32	52.32	52.32	0
September 26, 2025	51.92	51.92	51.92	51.92	51.92	0
September 25, 2025	52.04	52.04	52.04	52.04	52.04	0
September 24, 2025	52.2	52.2	52.2	52.2	52.2	101
September 23, 2025	52.66	52.66	52.56	52.66	52.66	0
September 22, 2025	52.76	52.76	52.66	52.76	52.76	0
September 19, 2025	52.75	52.75	52.75	52.75	52.75	100
September 18, 2025	52.67	52.67	52.67	52.67	52.67	0
September 17, 2025	52.9	52.9	52.9	52.9	52.9	100
September 16, 2025	52.87	52.87	52.87	52.87	52.87	0
September 15, 2025	53.1	53.1	53.1	53.1	53.1	1
September 12, 2025	53.2	53.2	53.1	53.2	53.2	200
September 11, 2025	52.42	52.42	52.42	52.42	52.42	0
September 10, 2025	52.53	52.53	52.53	52.53	52.53	0
September 09, 2025	52.51	52.51	52.51	52.51	52.51	0
September 08, 2025	52.45	52.45	52.45	52.45	52.45	201
September 05, 2025	52.69	52.69	52.22	52.69	52.69	100
September 04, 2025	52.08	52.08	52.08	52.08	52.08	0
September 03, 2025	52.09	52.09	52.09	52.09	52.09	300
September 02, 2025	51.89	51.89	51.89	51.89	51.89	102
August 29, 2025	52.48	52.48	52.48	52.48	52.48	300
August 28, 2025	52.77	52.77	52.77	52.77	52.77	200
August 27, 2025	52.99	52.98	52.98	52.99	52.98	1,200
August 26, 2025	53.36	53.36	53.36	53.36	53.36	0
August 25, 2025	53.71	53.71	53.71	53.71	53.71	100
August 22, 2025	53.71	53.71	53.71	53.71	53.71	100
August 21, 2025	53.23	53.23	53.23	53.23	53.23	0
August 20, 2025	53.29	53.29	53.29	53.29	53.29	100
August 19, 2025	52.93	52.93	52.93	52.93	52.93	0
August 18, 2025	52.93	52.92	52.92	52.93	52.92	821
August 15, 2025	53.02	53.02	53.02	53.02	53.02	101
August 14, 2025	52.96	52.96	52.96	52.96	52.96	0

Dynamic Active Global Financial Services ETF (DXF.TO) TSX