S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (DSUS)
ETF (DSUS) Historical

DSUS ETF

101.00

-0.99 (-0.97%)

May 07 2024 - Closed

Delayed by 15 minutes

DSUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	101.00	-0.99	-0.97%	101.00	101.00	101.00	10
May 06 2024	101.99	0.00	0.00%	101.99	101.99	101.99	0
May 03 2024	101.99	-2.04	-1.96%	104.02	104.02	101.99	450
May 02 2024	104.03	-0.04	-0.04%	104.04	104.04	104.03	101
Apr 30 2024	104.07	-0.54	-0.52%	103.91	104.07	103.91	1,070
Apr 29 2024	104.61	1.03	0.99%	104.61	104.61	104.61	21
Apr 26 2024	103.58	0.00	0.00%	103.58	103.58	103.58	0
Apr 25 2024	103.58	0.00	0.00%	103.58	103.58	103.58	0
Apr 24 2024	103.58	0.00	0.00%	103.58	103.58	103.58	0
Apr 23 2024	103.58	-1.25	-1.19%	104.70	104.70	102.82	458
Apr 22 2024	104.83	0.66	0.63%	104.83	104.83	104.83	15
Apr 19 2024	104.17	-0.55	-0.53%	103.79	104.17	103.79	56
Apr 18 2024	104.72	0.21	0.20%	104.37	104.72	104.37	560
Apr 17 2024	104.51	0.16	0.15%	105.27	105.27	104.51	1,399
Apr 16 2024	104.35	0.00	0.00%	104.35	104.35	104.35	0
Apr 15 2024	104.35	1.11	1.08%	104.35	104.35	104.35	10
Apr 12 2024	103.24	-0.38	-0.37%	103.50	103.50	103.24	34
Apr 11 2024	103.62	2.00	1.97%	103.04	103.62	103.04	924
Apr 10 2024	101.62	1.91	1.92%	99.16	101.62	98.94	161
Apr 09 2024	99.71	-0.57	-0.57%	99.71	99.71	99.71	51
Apr 08 2024	100.28	1.52	1.54%	100.28	100.28	100.28	90
Apr 05 2024	98.76	-0.14	-0.14%	98.76	98.76	98.76	7
Apr 04 2024	98.90	-1.36	-1.36%	98.90	98.90	98.90	18
Apr 03 2024	100.26	0.49	0.49%	100.26	100.26	100.26	5
Apr 02 2024	99.77	1.96	2.00%	99.77	99.77	99.77	1
Mar 28 2024	97.81	0.09	0.09%	97.54	97.81	97.54	201
Mar 27 2024	97.72	0.00	0.00%	97.72	97.72	97.72	0
Mar 26 2024	97.72	-1.12	-1.13%	97.72	97.72	97.72	51
Mar 25 2024	98.84	0.00	0.00%	98.84	98.84	98.84	0
Mar 22 2024	98.84	0.00	0.00%	98.84	98.84	98.84	0
Mar 21 2024	98.84	0.00	0.00%	98.84	98.84	98.84	0
Mar 20 2024	98.84	0.00	0.00%	98.84	98.84	98.84	0
Mar 19 2024	98.84	3.58	3.76%	98.84	98.84	98.84	300
Mar 18 2024	95.26	0.00	0.00%	95.26	95.26	95.26	0
Mar 15 2024	95.26	0.00	0.00%	95.26	95.26	95.26	0
Mar 14 2024	95.26	0.00	0.00%	95.26	95.26	95.26	0
Mar 13 2024	95.26	0.00	0.00%	95.26	95.26	95.26	0
Mar 12 2024	95.26	0.35	0.37%	95.26	95.26	95.26	2,000
Mar 11 2024	94.91	0.00	0.00%	94.91	94.91	94.91	0
Mar 08 2024	94.91	0.00	0.00%	94.91	94.91	94.91	0
Mar 07 2024	94.91	-0.93	-0.97%	95.34	95.34	94.91	120
Mar 06 2024	95.84	-0.66	-0.68%	95.84	95.84	95.84	1,093
Mar 05 2024	96.50	-0.51	-0.53%	96.50	96.50	96.50	1,361
Mar 04 2024	97.01	-0.58	-0.59%	97.01	97.01	97.01	300
Mar 01 2024	97.59	-0.02	-0.02%	97.69	97.69	97.59	52
Feb 29 2024	97.61	-0.15	-0.15%	97.45	98.16	97.45	175
Feb 28 2024	97.76	0.00	0.00%	97.76	97.76	97.76	0
Feb 27 2024	97.76	0.14	0.14%	97.76	97.76	97.76	20
Feb 26 2024	97.62	0.00	0.00%	97.62	97.62	97.62	0
Feb 23 2024	97.62	0.00	0.00%	97.62	97.62	97.62	0
Feb 22 2024	97.62	-0.24	-0.25%	97.62	97.62	97.62	20
Feb 21 2024	97.86	0.00	0.00%	97.86	97.86	97.86	0
Feb 20 2024	97.86	-0.02	-0.02%	97.86	97.86	97.86	38
Feb 19 2024	97.88	0.00	0.00%	97.88	97.88	97.88	0
Feb 16 2024	97.88	-0.03	-0.03%	97.88	97.88	97.88	480
Feb 15 2024	97.91	-1.00	-1.01%	97.68	97.91	97.68	36
Feb 14 2024	98.91	0.84	0.86%	98.91	98.91	98.91	100
Feb 13 2024	98.07	1.52	1.57%	96.89	98.14	96.89	2,344
Feb 12 2024	96.55	0.00	0.00%	96.55	96.55	96.55	0
Feb 09 2024	96.55	0.32	0.33%	96.55	96.55	96.55	50
Feb 08 2024	96.23	-0.36	-0.37%	96.23	96.23	96.23	2

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions