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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	70.23	70.23	70.23	70.23	70.23	800
November 20, 2025	71.42	69.91	69.91	71.42	69.91	400
November 19, 2025	69.63	69.63	69.63	69.63	69.63	141
November 18, 2025	69	69	69	69	69	200
November 17, 2025	70.92	70.39	70.39	70.92	70.13	513
November 14, 2025	70.72	70.72	70.72	70.72	70.72	1,167
November 13, 2025	70.73	70.81	70.81	70.81	70.73	1,200
November 12, 2025	72.57	72.57	72.57	72.57	72.57	0
November 11, 2025	72.43	72.57	72.57	72.71	72.43	320
November 10, 2025	72.47	72.47	72.47	72.47	72.47	228
November 07, 2025	71.48	71.23	71.23	71.48	70.4	1,617
November 06, 2025	72.45	72.45	72.45	72.45	72.45	132
November 05, 2025	72.84	72.84	72.84	72.84	72.84	6
November 04, 2025	73.07	72.93	72.93	73.29	72.93	900
November 03, 2025	73.61	73.61	73.61	73.61	73.61	0
October 31, 2025	73.1	73.1	73.1	73.1	73.1	80
October 30, 2025	73.75	73.75	73.75	73.75	73.75	0
October 29, 2025	73.16	73.48	73.48	73.53	73.16	600
October 28, 2025	73.14	73.14	73.14	73.14	73.14	908
October 27, 2025	72.46	72.66	72.66	72.66	72.43	800
October 24, 2025	70.74	70.74	70.74	70.74	70.74	0
October 23, 2025	70.74	70.74	70.74	70.74	70.74	138
October 22, 2025	71.17	69.93	69.93	71.17	69.46	4,700
October 21, 2025	71.04	71.04	71.04	71.04	71.04	0
October 20, 2025	70.28	70.28	70.28	70.28	70.28	0
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

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