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
Canada
TSX
Dynamic Active US Equity ETF (DXUS)
Dynamic Active US Equity ETF (DXUS) Historical

DXUS Dynamic Active US Equity ETF

27.63

0.05 (0.18%)

Last Updated: 14:14:16

Delayed by 15 minutes

DXUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	27.58	0.07	0.25%	27.53	27.58	27.53	2,602
Jun 17 2024	27.51	0.28	1.03%	27.53	27.56	27.51	3,899
Jun 14 2024	27.23	0.03	0.11%	27.23	27.23	27.23	0
Jun 13 2024	27.20	0.05	0.18%	27.07	27.20	27.07	4,900
Jun 12 2024	27.15	0.32	1.19%	27.17	27.26	27.14	5,200
Jun 11 2024	26.83	0.18	0.68%	26.76	26.83	26.76	3,520
Jun 10 2024	26.65	-0.02	-0.07%	26.65	26.65	26.65	0
Jun 07 2024	26.67	0.09	0.34%	26.67	26.67	26.67	0
Jun 06 2024	26.58	-0.03	-0.11%	26.55	26.58	26.55	200
Jun 05 2024	26.61	0.47	1.80%	26.61	26.61	26.61	95
Jun 04 2024	26.14	0.26	1.00%	26.10	26.14	26.10	200
Jun 03 2024	25.88	0.14	0.54%	25.79	25.88	25.79	4,777
May 31 2024	25.74	-0.11	-0.43%	25.51	25.74	25.51	600
May 30 2024	25.85	-0.26	-1.00%	26.02	26.02	25.85	2,406
May 29 2024	26.11	-0.01	-0.04%	26.11	26.11	26.11	0
May 28 2024	26.12	0.11	0.42%	26.09	26.13	26.09	2,800
May 27 2024	26.01	0.04	0.15%	26.05	26.29	26.01	10,900
May 24 2024	25.97	0.12	0.46%	25.95	25.98	25.95	900
May 23 2024	25.85	0.05	0.19%	26.01	26.01	25.85	4,600
May 22 2024	25.80	-0.03	-0.12%	25.90	25.91	25.80	3,200
May 21 2024	25.83	0.15	0.58%	25.79	25.83	25.79	2,095
May 17 2024	25.68	-0.02	-0.08%	25.68	25.68	25.68	0
May 16 2024	25.70	-0.02	-0.08%	25.86	25.86	25.70	2,197
May 15 2024	25.72	0.34	1.34%	25.61	25.72	25.61	4,366
May 14 2024	25.38	0.08	0.32%	25.35	25.38	25.35	100
May 13 2024	25.30	-0.13	-0.51%	25.39	25.39	25.30	2,894
May 10 2024	25.43	0.09	0.36%	25.36	25.43	25.36	5,491
May 09 2024	25.34	-0.04	-0.16%	25.39	25.39	25.34	5,394
May 08 2024	25.38	-0.05	-0.20%	25.44	25.44	25.38	2,209
May 07 2024	25.43	0.25	0.99%	25.39	25.43	25.39	5,910
May 06 2024	25.18	0.26	1.04%	25.18	25.18	25.18	74
May 03 2024	24.92	0.46	1.88%	24.94	24.94	24.92	4,476
May 02 2024	24.46	0.07	0.29%	24.42	24.51	24.42	4,136
May 01 2024	24.39	-0.19	-0.77%	24.38	24.39	24.38	2,047
Apr 30 2024	24.58	-0.10	-0.41%	24.58	24.58	24.58	0
Apr 29 2024	24.68	-0.10	-0.40%	24.68	24.68	24.68	0
Apr 26 2024	24.78	0.46	1.89%	24.84	24.84	24.78	4,668
Apr 25 2024	24.32	-0.18	-0.73%	24.32	24.32	24.32	0
Apr 24 2024	24.50	-0.05	-0.20%	24.50	24.50	24.50	0
Apr 23 2024	24.55	0.22	0.90%	24.55	24.55	24.55	3,000
Apr 22 2024	24.33	0.16	0.66%	24.27	24.33	24.27	9,100
Apr 19 2024	24.17	-0.48	-1.95%	24.31	24.31	24.17	6,217
Apr 18 2024	24.65	-0.13	-0.52%	24.86	24.86	24.65	5,600
Apr 17 2024	24.78	-0.32	-1.27%	24.78	24.78	24.78	0
Apr 16 2024	25.10	0.10	0.40%	25.09	25.10	25.09	1,836
Apr 15 2024	25.00	-0.33	-1.30%	25.02	25.02	25.00	3,810
Apr 12 2024	25.33	-0.18	-0.71%	25.33	25.33	25.33	0
Apr 11 2024	25.51	0.31	1.23%	25.51	25.51	25.51	110
Apr 10 2024	25.20	0.07	0.28%	25.18	25.20	25.18	4,600
Apr 09 2024	25.13	-0.08	-0.32%	25.13	25.13	25.13	0
Apr 08 2024	25.21	-0.04	-0.16%	25.25	25.25	25.21	1,106
Apr 05 2024	25.25	0.38	1.53%	25.29	25.29	25.24	5,763
Apr 04 2024	24.87	-0.34	-1.35%	24.98	24.98	24.87	5,603
Apr 03 2024	25.21	-0.05	-0.20%	25.28	25.28	25.21	4,600
Apr 02 2024	25.26	-0.18	-0.71%	25.16	25.26	25.16	1,300
Apr 01 2024	25.44	0.04	0.16%	25.47	25.47	25.42	2,300
Mar 28 2024	25.40	-0.01	-0.04%	25.43	25.43	25.37	3,639
Mar 27 2024	25.41	-0.04	-0.16%	25.37	25.41	25.31	6,400
Mar 26 2024	25.45	-0.07	-0.27%	25.56	25.56	25.45	6,800
Mar 25 2024	25.52	-0.22	-0.85%	25.58	25.58	25.52	2,600
Mar 22 2024	25.74	0.20	0.78%	25.70	25.74	25.66	1,469
Mar 21 2024	25.54	0.20	0.79%	25.58	25.58	25.54	3,700

Dynamic Active US Equity...

Invesco Pennsylvania Val...

Nuveen Select Tax Free I...

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