Dynamic Active U.S. Dividend ETF - DXU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.36	74.66	74.66	74.66	74.15	3,628
February 19, 2026	73.65	73.65	73.65	73.65	73.65	230
February 18, 2026	73.61	73.61	73.61	73.61	73.61	332
February 17, 2026	71.98	72.82	72.82	72.82	71.98	605
February 13, 2026	72.5	72.5	72.5	72.5	72.5	141
February 12, 2026	71.99	71.99	71.99	71.99	71.99	300
February 11, 2026	73.54	73.24	73.24	73.54	73.24	1,537
February 10, 2026	72.69	72.68	72.68	72.69	72.68	1,500
February 09, 2026	72.55	72.55	72.55	72.55	72.55	316
February 06, 2026	73.05	72.8	72.8	73.05	72.8	432
February 05, 2026	70.29	70.82	70.82	70.89	70.29	412
February 04, 2026	71.56	71.17	71.17	71.56	71.17	243
February 03, 2026	72.5	71.94	71.94	72.5	71.8	1,000
February 02, 2026	71.86	71.86	71.86	71.86	71.86	126
January 30, 2026	70.2	70.71	70.71	70.71	70.17	921
January 29, 2026	70.72	70.72	70.72	70.72	70.72	163
January 28, 2026	71.01	71.01	71.01	71.01	71.01	200
January 27, 2026	71.65	71.47	71.47	71.66	71.47	331
January 26, 2026	71.42	71.54	71.54	71.54	71.29	600
January 23, 2026	71.74	71.42	71.42	71.74	71.42	331
January 22, 2026	72.57	72.57	72.57	72.57	72.57	745
January 21, 2026	71.5	71.5	71.5	71.5	71.5	745
January 20, 2026	71.03	71.15	71.15	71.15	71.03	321
January 19, 2026	71.45	72	72	72	71.45	300
January 16, 2026	73.07	73.02	73.02	73.07	73.02	222
January 15, 2026	71.82	71.82	71.82	71.82	71.82	776
January 14, 2026	71.82	71.82	71.82	71.82	71.82	776
January 13, 2026	72.48	72.48	72.48	72.48	72.48	800
January 12, 2026	71.86	72.28	72.28	72.28	71.86	714
January 09, 2026	72.11	72.55	72.55	72.79	72.11	500
January 08, 2026	71.8	71.89	71.89	72.11	71.8	3,249
January 07, 2026	71.93	71.93	71.93	71.93	71.93	300
January 06, 2026	71.06	71.06	71.06	71.06	71.06	1,061
January 05, 2026	71.17	71.08	71.08	71.17	71.08	1,100
January 02, 2026	69.78	69.78	69.78	69.78	69.78	64
December 31, 2025	70.07	70.07	70.07	70.07	70.07	64
December 30, 2025	70.39	70.39	70.39	70.39	70.39	64
December 29, 2025	70.38	70.38	70.38	70.38	70.38	64
December 23, 2025	70.5	70.5	70.5	70.5	70.5	500
December 22, 2025	70.27	70.56	70.56	70.56	70.26	4,349
December 19, 2025	69.23	69.23	69.23	69.23	69.23	30
December 18, 2025	68.43	68.43	68.43	68.43	68.43	0
December 17, 2025	70	70	70	70	70	300
December 16, 2025	69.29	69.29	69.29	69.29	69.29	318
December 15, 2025	70.17	69.75	69.75	70.17	69.75	541
December 12, 2025	70	70	70	70	70	386
December 11, 2025	70.87	71.72	71.72	71.72	70.87	3,000
December 10, 2025	71.69	71.69	71.69	71.69	71.69	129
December 09, 2025	71.09	71.09	71.09	71.09	71.09	1,300
December 08, 2025	71.25	71.25	71.25	71.25	71.25	109
December 05, 2025	71.21	71.21	71.21	71.21	71.21	214
December 04, 2025	71.55	71.61	71.61	71.61	71.55	532
December 03, 2025	71.42	71.67	71.67	71.67	71.42	1,100
December 02, 2025	72.01	72.01	72.01	72.01	72.01	200
December 01, 2025	72.36	72.13	72.13	72.36	72.13	310
November 28, 2025	72.89	72.89	72.89	72.89	72.89	173
November 27, 2025	72.89	72.89	72.89	72.89	72.89	173
November 26, 2025	73	73	73	73	73	200
November 25, 2025	71.79	71.79	71.79	71.79	71.79	0
November 24, 2025	70.23	70.23	70.23	70.23	70.23	775

Dynamic Active U.S. Dividend ETF (DXU.TO) TSX