Dynamic Active Investment Grade Floating Rate ETF - DXV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.72	19.74	19.74	19.74	19.72	42,857
December 03, 2025	19.73	19.73	19.73	19.73	19.71	13,700
December 02, 2025	19.7	19.73	19.73	19.74	19.7	15,112
December 01, 2025	19.72	19.67	19.67	19.72	19.67	63,435
November 28, 2025	19.71	19.72	19.72	19.73	19.71	12,937
November 27, 2025	19.73	19.71	19.71	19.73	19.71	11,400
November 26, 2025	19.72	19.71	19.71	19.72	19.7	15,336
November 25, 2025	19.73	19.72	19.72	19.73	19.71	19,747
November 24, 2025	19.77	19.77	19.72	19.78	19.76	23,300
November 21, 2025	19.76	19.74	19.74	19.76	19.74	10,505
November 20, 2025	19.76	19.76	19.76	19.76	19.75	14,724
November 19, 2025	19.75	19.76	19.76	19.76	19.75	8,900
November 18, 2025	19.74	19.76	19.76	19.76	19.74	25,111
November 17, 2025	19.76	19.74	19.74	19.76	19.73	10,805
November 14, 2025	19.76	19.76	19.76	19.76	19.74	11,229
November 13, 2025	19.76	19.74	19.74	19.76	19.74	14,511
November 12, 2025	19.75	19.75	19.75	19.76	19.74	16,111
November 11, 2025	19.75	19.76	19.76	19.76	19.73	15,821
November 10, 2025	19.75	19.75	19.75	19.75	19.73	35,100
November 07, 2025	19.74	19.74	19.74	19.75	19.73	8,800
November 06, 2025	19.74	19.73	19.73	19.75	19.73	23,000
November 05, 2025	19.73	19.74	19.74	19.74	19.73	36,100
November 04, 2025	19.72	19.75	19.75	19.75	19.72	9,748
November 03, 2025	19.74	19.74	19.74	19.75	19.72	99,400
October 31, 2025	19.74	19.74	19.74	19.74	19.73	16,100
October 30, 2025	19.72	19.72	19.72	19.75	19.72	32,601
October 29, 2025	19.73	19.71	19.71	19.73	19.7	14,523
October 28, 2025	19.73	19.73	19.73	19.73	19.72	8,320
October 27, 2025	19.78	19.79	19.74	19.79	19.76	24,100
October 24, 2025	19.75	19.77	19.77	19.77	19.75	44,400
October 23, 2025	19.76	19.76	19.76	19.76	19.76	2,864
October 22, 2025	19.75	19.77	19.77	19.77	19.75	14,347
October 21, 2025	19.75	19.76	19.76	19.76	19.74	15,839
October 20, 2025	19.74	19.76	19.76	19.77	19.74	21,714
October 17, 2025	19.77	19.77	19.77	19.77	19.76	8,845
October 16, 2025	19.74	19.77	19.77	19.77	19.73	41,617
October 15, 2025	19.75	19.76	19.76	19.85	19.74	118,723
October 14, 2025	19.75	19.76	19.76	19.76	19.74	105,400
October 10, 2025	19.74	19.76	19.76	19.76	19.73	10,100
October 09, 2025	19.73	19.75	19.75	19.75	19.73	19,502
October 08, 2025	19.73	19.74	19.74	19.74	19.73	15,746
October 07, 2025	19.73	19.74	19.74	19.74	19.73	3,300
October 06, 2025	19.72	19.73	19.73	19.73	19.71	3,749
October 03, 2025	19.71	19.75	19.75	19.75	19.71	19,200
October 02, 2025	19.73	19.73	19.73	19.74	19.72	21,431
October 01, 2025	19.73	19.73	19.73	19.73	19.72	5,130
September 30, 2025	19.72	19.74	19.74	19.75	19.72	14,300
September 29, 2025	19.69	19.7	19.7	19.72	19.69	4,900
September 26, 2025	19.71	19.7	19.7	19.72	19.7	6,116
September 25, 2025	19.69	19.72	19.72	19.72	19.69	18,900
September 24, 2025	19.7	19.71	19.71	19.72	19.7	15,636
September 23, 2025	19.77	19.75	19.7	19.77	19.74	18,404
September 22, 2025	19.73	19.71	19.66	19.75	19.71	29,000
September 19, 2025	19.74	19.74	19.74	19.74	19.73	7,554
September 18, 2025	19.76	19.74	19.74	19.76	19.73	5,000
September 17, 2025	19.72	19.75	19.75	19.75	19.72	11,192
September 16, 2025	19.72	19.74	19.74	19.74	19.72	3,171
September 15, 2025	19.74	19.74	19.74	19.74	19.73	10,119
September 12, 2025	19.72	19.74	19.74	19.75	19.71	23,319
September 11, 2025	19.71	19.73	19.73	19.75	19.71	9,446

Dynamic Active Investment Grade Floating Rate ETF (DXV.TO) TSX