S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Enhanced Yield Covered Options ETF (DXQ)
Dynamic Active Enhanced Yield Covered Options ETF (DXQ) Historical

DXQ Dynamic Active Enhanced Yield Covered Options ETF

24.30

-0.09 (-0.37%)

May 31 2024 - Closed

Delayed by 15 minutes

DXQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.30	-0.09	-0.37%	24.25	24.30	24.25	1,717
May 30 2024	24.39	-0.01	-0.04%	24.36	24.42	24.36	10,089
May 29 2024	24.40	0.01	0.04%	24.21	24.40	24.21	4,672
May 28 2024	24.39	-0.19	-0.77%	24.40	24.40	24.38	9,242
May 27 2024	24.58	0.03	0.12%	24.68	24.68	24.54	9,325
May 24 2024	24.55	0.03	0.12%	24.71	24.71	24.54	8,394
May 23 2024	24.52	-0.07	-0.28%	24.59	24.59	24.52	8,070
May 22 2024	24.59	0.01	0.04%	24.59	24.61	24.58	4,282
May 21 2024	24.58	-0.05	-0.20%	24.54	24.58	24.54	2,500
May 17 2024	24.63	-0.03	-0.12%	24.57	24.63	24.53	14,800
May 16 2024	24.66	0.12	0.49%	24.50	24.66	24.50	26,850
May 15 2024	24.54	0.01	0.04%	24.69	24.69	24.51	156,540
May 14 2024	24.53	0.02	0.08%	24.52	24.53	24.49	16,840
May 13 2024	24.51	-0.02	-0.08%	24.53	24.53	24.50	6,328
May 10 2024	24.53	-0.01	-0.04%	24.54	24.54	24.51	7,488
May 09 2024	24.54	0.01	0.04%	24.49	24.56	24.49	12,031
May 08 2024	24.53	0.01	0.04%	24.52	24.53	24.51	5,689
May 07 2024	24.52	0.12	0.49%	24.41	24.52	24.41	1,700
May 06 2024	24.40	0.03	0.12%	24.41	24.41	24.40	6,000
May 03 2024	24.37	0.13	0.54%	24.35	24.38	24.35	7,634
May 02 2024	24.24	0.05	0.21%	24.24	24.25	24.18	331,121
May 01 2024	24.19	0.03	0.12%	24.05	24.28	24.05	6,531
Apr 30 2024	24.16	-0.04	-0.17%	24.14	24.24	24.14	3,483
Apr 29 2024	24.20	0.05	0.21%	24.14	24.20	24.14	9,728
Apr 26 2024	24.15	0.10	0.42%	24.07	24.18	24.07	9,157
Apr 25 2024	24.05	-0.06	-0.25%	23.98	24.06	23.98	7,928
Apr 24 2024	24.11	-0.13	-0.54%	24.24	24.24	24.09	8,910
Apr 23 2024	24.24	-0.04	-0.16%	24.19	24.26	24.19	14,500
Apr 22 2024	24.28	0.15	0.62%	24.10	24.28	24.10	22,450
Apr 19 2024	24.13	-0.09	-0.37%	24.13	24.16	24.11	40,112
Apr 18 2024	24.22	-0.03	-0.12%	24.18	24.30	24.18	13,415
Apr 17 2024	24.25	-0.09	-0.37%	24.27	24.27	24.25	2,518
Apr 16 2024	24.34	0.04	0.16%	24.26	24.37	24.26	47,012
Apr 15 2024	24.30	-0.08	-0.33%	24.45	24.45	24.29	38,650
Apr 12 2024	24.38	-0.09	-0.37%	24.41	24.45	24.37	13,661
Apr 11 2024	24.47	0.06	0.25%	24.34	24.50	24.34	9,437
Apr 10 2024	24.41	0.02	0.08%	24.38	24.42	24.38	12,412
Apr 09 2024	24.39	0.03	0.12%	24.32	24.39	24.32	6,002
Apr 08 2024	24.36	0.01	0.04%	24.30	24.39	24.30	6,295
Apr 05 2024	24.35	0.10	0.41%	24.34	24.35	24.34	2,807
Apr 04 2024	24.25	-0.10	-0.41%	24.34	24.34	24.25	9,201
Apr 03 2024	24.35	-0.03	-0.12%	24.43	24.43	24.34	5,045
Apr 02 2024	24.38	-0.08	-0.33%	24.46	24.46	24.33	68,097
Apr 01 2024	24.46	0.04	0.16%	24.38	24.46	24.38	1,685
Mar 28 2024	24.42	-0.01	-0.04%	24.48	24.48	24.42	1,700
Mar 27 2024	24.43	0.09	0.37%	24.38	24.43	24.38	14,632
Mar 26 2024	24.34	0.00	0.00%	24.25	24.35	24.25	1,674
Mar 25 2024	24.34	-0.02	-0.08%	24.34	24.34	24.33	15,000
Mar 22 2024	24.36	-0.06	-0.25%	24.44	24.44	24.32	6,968
Mar 21 2024	24.42	0.09	0.37%	24.39	24.44	24.39	7,900
Mar 20 2024	24.33	0.04	0.16%	24.40	24.40	24.32	4,930
Mar 19 2024	24.29	0.06	0.25%	24.29	24.29	24.26	11,300
Mar 18 2024	24.23	0.07	0.29%	24.20	24.23	24.20	2,340
Mar 15 2024	24.16	-0.01	-0.04%	24.17	24.17	24.16	10,245
Mar 14 2024	24.17	0.05	0.21%	24.11	24.18	24.11	16,792
Mar 13 2024	24.12	-0.01	-0.04%	24.135	24.14	24.11	9,200
Mar 12 2024	24.13	0.10	0.42%	24.34	24.34	24.10	15,740
Mar 11 2024	24.03	-0.03	-0.12%	23.99	24.03	23.99	3,268
Mar 08 2024	24.06	-0.02	-0.08%	24.13	24.13	24.05	5,452
Mar 07 2024	24.08	0.05	0.21%	24.00	24.09	24.00	3,953
Mar 06 2024	24.03	-0.04	-0.17%	24.04	24.05	24.03	1,275
Mar 05 2024	24.07	-0.03	-0.12%	24.01	24.09	24.01	8,777
Mar 04 2024	24.10	-0.03	-0.12%	23.81	24.12	23.81	8,150

Dynamic Active Enhanced ...

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