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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.74	19.74	19.74	19.76	19.74	16,000
February 19, 2026	19.75	19.77	19.77	19.77	19.75	24,200
February 18, 2026	19.75	19.75	19.75	19.75	19.74	16,000
February 17, 2026	19.75	19.76	19.76	19.76	19.75	23,939
February 13, 2026	19.76	19.76	19.76	19.76	19.75	15,500
February 12, 2026	19.74	19.76	19.76	19.76	19.73	34,209
February 11, 2026	19.75	19.75	19.75	19.77	19.75	8,340
February 10, 2026	19.73	19.77	19.77	19.77	19.73	28,800
February 09, 2026	19.73	19.74	19.74	19.76	19.72	35,000
February 06, 2026	19.75	19.75	19.75	19.75	19.74	17,636
February 05, 2026	19.72	19.75	19.75	19.76	19.72	55,227
February 04, 2026	19.76	19.75	19.75	19.76	19.72	33,600
February 03, 2026	19.73	19.76	19.76	19.76	19.73	43,822
February 02, 2026	19.72	19.72	19.72	19.73	19.7	56,514
January 30, 2026	19.76	19.75	19.75	19.76	19.71	16,100
January 29, 2026	19.72	19.74	19.74	19.75	19.71	21,412
January 28, 2026	19.72	19.73	19.73	19.75	19.72	9,744
January 27, 2026	19.75	19.74	19.74	19.76	19.73	14,800
January 26, 2026	19.78	19.76	19.71	19.8	19.76	9,301
January 23, 2026	19.75	19.78	19.73	19.78	19.75	2,800
January 22, 2026	19.75	19.77	19.73	19.79	19.75	12,043
January 21, 2026	19.74	19.75	19.75	19.77	19.74	4,740
January 20, 2026	19.75	19.77	19.77	19.78	19.75	16,600
January 19, 2026	19.74	19.75	19.75	19.77	19.74	9,525
January 16, 2026	19.74	19.76	19.76	19.77	19.74	18,600
January 15, 2026	19.75	19.76	19.76	19.76	19.74	13,000
January 14, 2026	19.76	19.74	19.74	19.76	19.74	11,429
January 13, 2026	19.76	19.75	19.75	19.77	19.74	395,397
January 12, 2026	19.74	19.74	19.74	19.75	19.72	7,500
January 09, 2026	19.72	19.75	19.75	19.75	19.72	11,336
January 08, 2026	19.73	19.74	19.74	19.74	19.73	12,520
January 07, 2026	19.74	19.72	19.72	19.74	19.72	6,900
January 06, 2026	19.71	19.73	19.73	19.73	19.71	12,806
January 05, 2026	19.71	19.72	19.72	19.73	19.71	17,586
January 02, 2026	19.73	19.73	19.73	19.73	19.73	817
December 31, 2025	19.7	19.73	19.73	19.73	19.7	8,300
December 30, 2025	19.72	19.71	19.71	19.73	19.71	6,912
December 29, 2025	19.74	19.73	19.68	19.76	19.73	9,900
December 23, 2025	19.77	19.74	19.74	19.78	19.74	15,712
December 22, 2025	19.75	19.77	19.77	19.77	19.74	19,908
December 19, 2025	19.76	19.76	19.76	19.77	19.74	15,341
December 18, 2025	19.75	19.73	19.73	19.75	19.73	66,336
December 17, 2025	19.76	19.73	19.73	19.76	19.73	7,800
December 16, 2025	19.73	19.76	19.76	19.76	19.73	14,400
December 15, 2025	19.72	19.71	19.71	19.75	19.7	15,100
December 12, 2025	19.72	19.75	19.75	19.75	19.72	25,942
December 11, 2025	19.72	19.75	19.75	19.75	19.72	14,641
December 10, 2025	19.71	19.71	19.71	19.72	19.7	31,617
December 09, 2025	19.71	19.71	19.71	19.72	19.7	23,622
December 08, 2025	19.7	19.73	19.73	19.73	19.7	3,900
December 05, 2025	19.73	19.7	19.7	19.73	19.69	289,200
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

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