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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.7	19.72	19.72	19.72	19.7	7,257
September 04, 2025	19.69	19.7	19.7	19.71	19.69	8,429
September 03, 2025	19.71	19.7	19.7	19.71	19.7	5,300
September 02, 2025	19.69	19.7	19.7	19.71	19.69	8,850
August 29, 2025	19.71	19.72	19.72	19.72	19.69	32,500
August 28, 2025	19.7	19.7	19.7	19.7	19.7	9,548
August 27, 2025	19.7	19.7	19.7	19.7	19.68	5,400
August 26, 2025	19.7	19.69	19.69	19.7	19.68	16,100
August 25, 2025	19.73	19.74	19.69	19.74	19.73	38,121
August 22, 2025	19.74	19.73	19.73	19.74	19.73	11,600
August 21, 2025	19.73	19.74	19.74	19.74	19.72	8,728
August 20, 2025	19.75	19.74	19.74	19.75	19.74	2,918
August 19, 2025	19.72	19.72	19.72	19.74	19.71	23,200
August 18, 2025	19.71	19.73	19.73	19.74	19.71	3,485
August 15, 2025	19.74	19.7	19.7	19.74	19.7	14,830
August 14, 2025	19.72	19.74	19.74	19.74	19.72	7,100
August 13, 2025	19.74	19.72	19.72	19.74	19.72	64,700
August 12, 2025	19.73	19.73	19.73	19.73	19.71	18,721
August 11, 2025	19.74	19.73	19.73	19.74	19.72	4,920
August 08, 2025	19.73	19.74	19.74	19.74	19.73	10,200
August 07, 2025	19.69	19.71	19.71	19.72	19.69	8,238
August 06, 2025	19.71	19.72	19.72	19.73	19.71	6,711
August 05, 2025	19.7	19.71	19.71	19.71	19.7	4,102
August 01, 2025	19.69	19.7	19.7	19.7	19.69	937
July 31, 2025	19.7	19.7	19.7	19.7	19.7	202
July 30, 2025	19.69	19.69	19.69	19.7	19.68	16,400
July 29, 2025	19.69	19.69	19.69	19.69	19.68	4,535
July 28, 2025	19.67	19.68	19.68	19.69	19.67	5,001
July 25, 2025	19.72	19.73	19.73	19.73	19.72	9,100
July 24, 2025	19.72	19.73	19.73	19.74	19.72	25,944
July 23, 2025	19.7	19.72	19.72	19.72	19.7	18,910
July 22, 2025	19.69	19.7	19.7	19.72	19.69	6,900
July 21, 2025	19.68	19.68	19.68	19.71	19.68	8,100
July 18, 2025	19.69	19.69	19.69	19.71	19.69	1,600
July 17, 2025	19.68	19.67	19.67	19.7	19.67	1,914
July 16, 2025	19.7	19.68	19.68	19.7	19.68	1,900
July 15, 2025	19.69	19.68	19.68	19.69	19.68	4,400
July 14, 2025	19.67	19.69	19.69	19.69	19.67	3,409
July 11, 2025	19.67	19.67	19.67	19.67	19.67	2,337
July 10, 2025	19.7	19.7	19.7	19.7	19.7	900
July 09, 2025	19.67	19.69	19.69	19.69	19.67	1,900
July 08, 2025	19.69	19.67	19.67	19.69	19.66	4,139
July 07, 2025	19.65	19.68	19.68	19.68	19.65	12,000
July 04, 2025	19.65	19.68	19.68	19.7	19.65	9,810
July 03, 2025	19.65	19.67	19.67	19.68	19.65	3,100
July 02, 2025	19.68	19.66	19.66	19.68	19.63	14,500
June 30, 2025	19.66	19.67	19.67	19.67	19.66	2,823
June 27, 2025	19.67	19.68	19.68	19.68	19.67	6,607
June 26, 2025	19.65	19.68	19.68	19.68	19.65	7,200
June 25, 2025	19.67	19.67	19.67	19.67	19.65	7,500
June 24, 2025	19.72	19.72	19.67	19.72	19.7	16,200
June 23, 2025	19.72	19.72	19.67	19.72	19.7	11,828
June 20, 2025	19.7	19.7	19.65	19.7	19.7	4,643
June 19, 2025	19.71	19.7	19.65	19.71	19.69	19,100
June 18, 2025	19.69	19.71	19.66	19.71	19.69	11,100
June 17, 2025	19.68	19.71	19.66	19.71	19.67	8,223
June 16, 2025	19.68	19.69	19.64	19.69	19.67	7,147
June 13, 2025	19.68	19.68	19.63	19.69	19.67	5,200
June 12, 2025	19.66	19.68	19.63	19.68	19.66	6,800
June 11, 2025	19.66	19.66	19.61	19.66	19.66	1,033

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