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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	68.41	68.17	68.17	68.42	68.09	4,700
August 14, 2025	68.62	68.68	68.68	68.68	68.62	600
August 13, 2025	69.01	68.35	68.35	69.01	68.12	10,003
August 12, 2025	68.9	69.32	69.32	69.32	68.85	3,319
August 11, 2025	68.53	68.27	68.27	68.65	68.27	5,028
August 08, 2025	68.12	68.23	68.23	68.23	68.12	434
August 07, 2025	68.31	68.04	68.04	68.31	68.01	2,500
August 06, 2025	67.7	68.12	68.12	68.25	67.7	8,640
August 05, 2025	67.85	67.85	67.85	67.85	67.85	203
August 01, 2025	67.49	66.67	66.67	67.49	66.67	12,700
July 31, 2025	68.83	68.81	68.81	68.83	68.81	711
July 30, 2025	68.44	68.82	68.82	68.82	68.4	10,724
July 29, 2025	68.6	68.06	68.06	68.6	67.94	2,335
July 28, 2025	68.16	68.25	68.25	68.25	67.89	16,418
July 25, 2025	68.03	68	68	68.03	68	1,001
July 24, 2025	66.9	67.35	67.35	67.35	66.9	1,600
July 23, 2025	66.14	66.61	66.61	66.72	66.14	20,944
July 22, 2025	66.62	65.96	65.96	66.62	65.96	4,901
July 21, 2025	67.54	67.47	67.47	67.54	67.47	824
July 18, 2025	67.27	67.3	67.3	67.3	67.27	2,121
July 17, 2025	67.4	67.66	67.66	67.78	67.4	3,500
July 16, 2025	66.58	66.7	66.7	66.7	66.05	4,828
July 15, 2025	66.87	66.7	66.7	66.87	66.7	229
July 14, 2025	66.5	66.74	66.74	66.74	66.5	233
July 11, 2025	66	66.48	66.27	66.48	66	1,165
July 10, 2025	66.19	66.28	66.28	66.28	66.19	2,517
July 09, 2025	66.7	66.72	66.72	66.72	66.7	437
July 08, 2025	66.54	66.17	66.17	66.54	66.15	7,500
July 07, 2025	65.67	65.67	65.67	65.67	65.67	0
July 04, 2025	66.01	66.01	66.01	66.01	66.01	0
July 03, 2025	66.01	65.94	65.94	66.01	65.94	800
July 02, 2025	65.23	65.14	65.14	65.23	65.14	4,842
June 30, 2025	66.37	66.44	66.44	66.5	66.28	18,500
June 27, 2025	65.81	65.81	65.81	65.81	65.81	287
June 26, 2025	64.96	65.22	65.22	65.22	64.96	2,100
June 25, 2025	64.77	64.81	64.81	64.81	64.76	1,500
June 24, 2025	63.76	64.17	64.17	64.17	63.76	2,100
June 23, 2025	62.62	62.62	62.62	62.62	62.62	0
June 20, 2025	62.77	62.62	62.62	62.77	62.62	335
June 19, 2025	62.36	62.36	62.36	62.36	62.36	400
June 18, 2025	62.77	62.44	62.44	62.77	62.44	507
June 17, 2025	62.4	62.26	62.26	62.4	62.26	448
June 16, 2025	62.13	62.43	62.43	62.43	62.13	2,300
June 13, 2025	61.93	61.51	61.51	61.93	61.35	1,318
June 12, 2025	62.15	62.16	62.16	62.28	62.15	1,000
June 11, 2025	62.15	62.42	62.42	62.55	62.15	800
June 10, 2025	62	61.93	61.93	62	61.85	4,525
June 09, 2025	62.72	62.54	62.54	62.72	62.54	534
June 06, 2025	62.63	62.58	62.58	62.76	62.58	307
June 05, 2025	62.4	62.2	62.2	62.43	62.06	500
June 04, 2025	62.16	62.16	62.16	62.16	62.16	435
June 03, 2025	61.87	61.9	61.9	61.99	61.87	1,108
June 02, 2025	61.12	61.54	61.54	61.54	61.12	2,600
May 30, 2025	60.84	60.87	60.87	60.87	60.75	500
May 29, 2025	61.37	61.15	61.15	61.37	61.15	8,310
May 28, 2025	61.59	61.55	61.55	61.73	61.54	629
May 27, 2025	61.07	61.36	61.36	61.36	61.07	1,041
May 26, 2025	60.35	60.39	60.39	60.39	60.35	1,400
May 23, 2025	59.75	59.99	59.99	60.02	59.75	2,612
May 22, 2025	60.89	60.9	60.9	60.93	60.69	2,713

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