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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	70.36	70.28	70.28	70.36	69.97	630
October 16, 2025	71.5	70.65	70.65	71.5	70.34	10,910
October 15, 2025	71.18	70.99	70.99	71.54	70.5	6,217
October 14, 2025	69.34	70.5	70.5	70.85	69.32	6,619
October 10, 2025	71.27	68.78	68.78	71.27	68.78	4,243
October 09, 2025	70.88	70.88	70.88	70.88	70.88	200
October 08, 2025	70.37	71.04	71.04	71.04	70.37	400
October 07, 2025	70.86	70.86	70.86	70.86	70.86	47
October 06, 2025	70.96	70.96	70.96	70.96	70.96	400
October 03, 2025	70.64	70.64	70.64	70.64	70.64	82
October 02, 2025	70.7	70.43	70.43	70.7	70.32	5,400
October 01, 2025	69.99	69.99	69.99	69.99	69.99	0
September 30, 2025	69.6	69.56	69.56	69.6	69.39	1,944
September 29, 2025	69.74	69.69	69.69	69.86	69.58	2,600
September 26, 2025	70	69.77	69.77	70	69.66	827
September 25, 2025	69.14	69.14	69.14	69.14	69.14	300
September 24, 2025	70.08	70.08	70.08	70.08	70.08	0
September 23, 2025	70.32	70.08	70.08	70.32	69.91	2,200
September 22, 2025	69.84	70.57	70.57	70.68	69.84	16,600
September 19, 2025	69.34	69.9	69.9	69.94	69.32	12,400
September 18, 2025	68.89	69.3	69.3	69.48	68.89	5,300
September 17, 2025	68.81	68.33	68.33	68.81	68.3	6,300
September 16, 2025	68.85	68.99	68.99	69	68.74	4,900
September 15, 2025	69.05	69.14	69.14	69.43	69.03	16,700
September 12, 2025	68.85	68.84	68.84	68.92	68.74	21,000
September 11, 2025	69	68.84	68.84	69.18	68.84	7,200
September 10, 2025	68.97	68.88	68.88	68.97	68.69	640
September 09, 2025	68.09	68.68	68.68	68.7	68.09	22,303
September 08, 2025	67.97	68.14	68.14	68.47	67.97	5,900
September 05, 2025	68.5	67.94	67.94	68.5	67.29	34,465
September 04, 2025	67.59	68.11	68.11	68.11	67.59	2,026
September 03, 2025	67.25	67.14	67.14	67.3	67.13	1,700
September 02, 2025	66.3	66.38	66.38	66.38	65.96	700
August 29, 2025	67.93	67.93	67.93	67.93	67.93	0
August 28, 2025	67.39	67.91	67.91	67.97	67.39	2,400
August 27, 2025	67.85	67.55	67.55	67.85	67.55	809
August 26, 2025	67.25	67.84	67.84	67.86	67.18	14,400
August 25, 2025	66.98	67.25	67.25	67.53	66.98	28,000
August 22, 2025	67.38	67.27	67.27	67.58	67.2	28,800
August 21, 2025	66.93	66.71	66.71	67.02	66.71	5,834
August 20, 2025	67.13	66.69	66.69	67.13	65.97	8,814
August 19, 2025	68.06	67.37	67.37	68.06	67.3	9,900
August 18, 2025	67.92	68.31	68.31	68.31	67.92	3,300
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

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