Dark

DXB
DYNAMIC ACTIVE TACTICAL BOND ETF
stock TSE

Inactive

Aug 2, 2024

18.29CAD+0.384%(+0.07)8,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.3200	18.3200	18.2900	18.2900	+0.384%	8,800	0.000%
2024-08-01	18.1700	18.2200	18.1600	18.2200	+0.496%	9,400	+0.384%
2024-07-31	18.0600	18.1300	18.0600	18.1300	+0.443%	1,800	+0.883%
2024-07-30	18.0100	18.0500	18.0100	18.0500	+0.557%	6,935	+1.330%
2024-07-26	17.9500	17.9500	17.9500	17.9500	+0.056%	700	+1.894%
2024-07-25	17.9600	17.9600	17.9200	17.9400	+0.112%	5,100	+1.951%
2024-07-24	17.9500	17.9800	17.9100	17.9200	-0.056%	1,800	+2.065%
2024-07-23	17.9300	17.9300	17.9300	17.9300	+0.224%	600	+2.008%
2024-07-22	17.8900	17.8900	17.8900	17.8900	-0.056%	100	+2.236%
2024-07-19	17.9000	17.9200	17.9000	17.9000	-0.279%	4,196	+2.179%
2024-07-18	18.0000	18.0000	17.9500	17.9500	-0.222%	5,500	+1.894%
2024-07-17	17.9400	18.0100	17.9400	17.9900	+0.167%	11,600	+1.668%
2024-07-16	17.9600	17.9600	17.9400	17.9600	+0.335%	11,251	+1.837%
2024-07-15	17.8900	17.9200	17.8800	17.9000	+0.056%	11,214	+2.179%
2024-07-12	17.9100	17.9100	17.8900	17.8900	+0.112%	3,008	+2.236%
2024-07-11	17.9100	17.9100	17.8700	17.8700	+0.224%	1,200	+2.350%
2024-07-10	17.8100	17.8300	17.8100	17.8300	+0.169%	4,200	+2.580%
2024-07-09	17.7800	17.8100	17.7800	17.8000	-0.168%	2,516	+2.753%
2024-07-08	17.7900	17.8400	17.7900	17.8300	+0.338%	9,500	+2.580%
2024-07-05	17.7300	17.7700	17.7300	17.7700	+0.623%	3,810	+2.926%
2024-07-04	17.6900	17.6900	17.6600	17.6600	-0.226%	1,336	+3.567%
2024-07-03	17.7200	17.7300	17.7000	17.7000	+0.170%	6,000	+3.333%
2024-07-02	17.6500	17.6700	17.6500	17.6700	-0.563%	3,950	+3.509%
2024-06-28	17.8700	17.8700	17.7700	17.7700	-0.281%	12,985	+2.926%
2024-06-27	17.8200	17.8200	17.8200	17.8200	-0.056%	10,600	+2.637%
2024-06-26	17.8500	17.8500	17.8300	17.8300	-0.558%	1,250	+2.580%
2024-06-25	17.9200	17.9300	17.9200	17.9300	-0.555%	400	+2.008%
2024-06-24	18.0500	18.0500	18.0300	18.0300	+0.055%	3,654	+1.442%
2024-06-21	18.0100	18.0400	18.0000	18.0200	-0.055%	3,500	+1.498%
2024-06-20	17.9900	18.0300	17.9900	18.0300	-0.387%	9,100	+1.442%
2024-06-18	18.0900	18.1000	18.0900	18.1000	+0.444%	7,300	+1.050%
2024-06-17	18.0300	18.0600	18.0200	18.0200	-0.332%	6,998	+1.498%
2024-06-13	18.0800	18.0800	18.0800	18.0800	+0.556%	900	+1.162%
2024-06-12	18.0200	18.0200	17.9700	17.9800	+0.279%	6,500	+1.724%
2024-06-11	17.9100	17.9400	17.9100	17.9300	+0.336%	7,284	+2.008%
2024-06-10	17.8700	17.8800	17.8700	17.8700	0.000%	8,600	+2.350%
2024-06-07	17.9200	17.9200	17.8700	17.8700	-0.612%	7,884	+2.350%
2024-06-06	17.9600	17.9800	17.9600	17.9800	-0.167%	3,100	+1.724%
2024-06-05	18.0200	18.0300	18.0000	18.0100	+0.502%	7,600	+1.555%
2024-06-04	17.9200	17.9200	17.9200	17.9200	+0.224%	3,091	+2.065%
2024-06-03	17.8000	17.8800	17.8000	17.8800	+0.619%	2,701	+2.293%
2024-05-31	17.7700	17.7700	17.7700	17.7700	+0.282%	6,800	+2.926%
2024-05-30	17.7200	17.7200	17.7200	17.7200	+0.625%	4,252	+3.217%
2024-05-29	17.5900	17.6100	17.5900	17.6100	-1.012%	2,400	+3.861%
2024-05-27	17.7900	17.7900	17.7900	17.7900	0.000%	5,100	+2.811%
2024-05-24	17.7900	17.7900	17.7900	17.7900	+0.225%	517	+2.811%
2024-05-23	17.7600	17.7600	17.7500	17.7500	-0.169%	1,900	+3.042%
2024-05-22	17.7800	17.7800	17.7800	17.7800	+0.056%	7,900	+2.868%
2024-05-21	17.7600	17.7700	17.7600	17.7700	+0.282%	2,181	+2.926%
2024-05-17	17.7600	17.7600	17.7200	17.7200	-0.281%	9,438	+3.217%
2024-05-16	17.7600	17.7700	17.7600	17.7700	-0.225%	5,010	+2.926%
2024-05-15	17.7700	17.8100	17.7700	17.8100	+0.735%	6,611	+2.695%
2024-05-14	17.7000	17.7200	17.6800	17.6800	-0.169%	9,400	+3.450%
2024-05-13	17.7100	17.7100	17.7100	17.7100	+0.226%	7,818	+3.275%
2024-05-10	17.6600	17.6700	17.6500	17.6700	-0.338%	11,826	+3.509%
2024-05-09	17.7400	17.7400	17.7300	17.7300	+0.056%	5,147	+3.158%
2024-05-08	17.7400	17.7800	17.7200	17.7200	-0.505%	11,942	+3.217%
2024-05-07	17.8300	17.8300	17.8100	17.8100	+0.338%	11,994	+2.695%
2024-05-06	17.7500	17.7600	17.7500	17.7500	+0.453%	6,131	+3.042%
2024-05-02	17.6200	17.6700	17.6200	17.6700	+0.398%	8,165	+3.509%
2024-05-01	17.5600	17.6000	17.5600	17.6000	+0.228%	1,144	+3.920%
2024-04-30	17.5800	17.5800	17.5600	17.5600	-0.341%	7,427	+4.157%
2024-04-29	17.6000	17.6200	17.6000	17.6200	+0.399%	3,794	+3.802%
2024-04-26	17.5100	17.5500	17.5100	17.5500	-0.227%	3,311	+4.217%
2024-04-24	17.5900	17.5900	17.5800	17.5900	-0.565%	7,601	+3.980%
2024-04-23	17.7000	17.7100	17.6900	17.6900	-0.056%	3,000	+3.392%
2024-04-22	17.7000	17.7000	17.7000	17.7000	-0.282%	700	+3.333%
2024-04-19	17.7700	17.7700	17.7300	17.7500	0.000%	10,961	+3.042%
2024-04-18	17.7400	17.7500	17.7400	17.7500	+0.056%	1,100	+3.042%
2024-04-16	17.7400	17.7400	17.7400	17.7400	-0.056%	800	+3.100%
2024-04-15	17.7500	17.7500	17.7500	17.7500	-0.727%	5,249	+3.042%
2024-04-12	17.8800	17.8800	17.8800	17.8800	+0.112%	500	+2.293%
2024-04-11	17.8500	17.8600	17.8500	17.8600	+0.450%	4,300	+2.408%
2024-04-10	17.7800	17.7800	17.7800	17.7800	-0.448%	1,201	+2.868%
2024-04-08	17.8300	17.8600	17.8300	17.8600	-0.112%	2,029	+2.408%
2024-04-05	17.9200	17.9200	17.8700	17.8800	-0.279%	3,676	+2.293%
2024-04-04	17.9400	17.9400	17.9300	17.9300	+0.280%	10,300	+2.008%
2024-04-03	17.8800	17.8900	17.8800	17.8800	+0.056%	6,767	+2.293%
2024-04-02	17.8300	17.8700	17.8200	17.8700	-0.112%	29,058	+2.350%
2024-04-01	17.9600	17.9600	17.8900	17.8900	-0.721%	852	+2.236%
2024-03-28	18.0200	18.0200	18.0200	18.0200	0.000%	603	+1.498%
2024-03-27	17.9700	18.0500	17.9700	18.0200	+0.167%	9,576	+1.498%
2024-03-26	17.9900	18.0000	17.9900	17.9900	+0.223%	24,201	+1.668%
2024-03-25	17.9800	17.9800	17.9500	17.9500	-0.554%	12,000	+1.894%
2024-03-22	18.0700	18.0700	18.0300	18.0500	+0.055%	12,650	+1.330%
2024-03-21	18.0700	18.0700	18.0200	18.0400	-0.221%	10,700	+1.386%
2024-03-20	18.0900	18.0900	18.0800	18.0800	+0.111%	15,600	+1.162%
2024-03-19	18.0600	18.0800	18.0400	18.0600	+0.557%	12,772	+1.274%
2024-03-18	17.9900	17.9900	17.9600	17.9600	-0.609%	2,500	+1.837%
2024-03-15	18.0600	18.0800	18.0300	18.0700	+0.389%	4,100	+1.217%
2024-03-14	17.9900	18.0300	17.9900	18.0000	-0.387%	12,680	+1.611%
2024-03-13	18.1300	18.1300	18.0700	18.0700	-0.386%	13,126	+1.217%
2024-03-12	18.1300	18.1400	18.1100	18.1400	-0.165%	20,753	+0.827%
2024-03-11	18.1400	18.1700	18.1400	18.1700	-0.165%	10,052	+0.660%
2024-03-08	18.1900	18.2000	18.1700	18.2000	+0.110%	22,773	+0.495%
2024-03-07	18.2100	18.2100	18.1700	18.1800	+0.055%	12,500	+0.605%
2024-03-06	18.2200	18.2200	18.1700	18.1700	-0.329%	6,300	+0.660%
2024-03-05	18.2100	18.2300	18.2000	18.2300	+0.774%	3,885	+0.329%
2024-03-04	18.0300	18.0900	18.0300	18.0900	-0.385%	16,950	+1.106%
2024-03-01	18.0900	18.1700	18.0900	18.1600	+0.276%	10,473	+0.716%
2024-02-29	18.0800	18.1100	18.0800	18.1100	+0.221%	9,787	+0.994%
2024-02-28	18.0400	18.0700	18.0200	18.0700	+0.277%	18,700	+1.217%
2024-02-27	18.0500	18.0500	18.0000	18.0200	0.000%	18,600	+1.498%
2024-02-26	18.0400	18.0500	18.0100	18.0200	-0.442%	12,149	+1.498%
2024-02-23	18.0600	18.1400	18.0600	18.1000	+0.111%	21,600	+1.050%
2024-02-22	18.0900	18.0900	18.0700	18.0800	+0.222%	9,900	+1.162%
2024-02-21	18.0500	18.0700	18.0400	18.0400	-0.551%	3,300	+1.386%
2024-02-20	18.1400	18.1400	18.1400	18.1400	+0.499%	2,240	+0.827%
2024-02-16	18.0000	18.0500	18.0000	18.0500	-0.331%	21,500	+1.330%
2024-02-15	18.1200	18.2000	18.0600	18.1100	+0.277%	23,500	+0.994%
2024-02-14	17.9500	18.0700	17.9500	18.0600	+0.501%	12,987	+1.274%
2024-02-13	17.9800	17.9800	17.9600	17.9700	-0.773%	1,000	+1.781%
2024-02-12	18.0500	18.1100	18.0500	18.1100	+0.166%	22,455	+0.994%
2024-02-09	18.0700	18.1200	18.0700	18.0800	+0.111%	11,200	+1.162%
2024-02-08	18.0500	18.1000	18.0500	18.0600	-0.441%	13,700	+1.274%
2024-02-07	18.1100	18.1600	18.1100	18.1400	-0.330%	31,350	+0.827%
2024-02-06	18.1500	18.2000	18.1300	18.2000	+0.331%	38,900	+0.495%
2024-02-05	18.1400	18.1400	18.1400	18.1400	-0.220%	1,800	+0.827%
2024-02-02	18.1600	18.1800	18.1600	18.1800	-0.926%	1,300	+0.605%
2024-02-01	18.3600	18.3600	18.3500	18.3500	+0.824%	7,900	-0.327%
2024-01-31	18.2300	18.2300	18.1900	18.2000	+0.386%	50,200	+0.495%
2024-01-30	18.1300	18.1500	18.0900	18.1300	+0.110%	14,467	+0.883%
2024-01-29	18.0600	18.1100	18.0300	18.1100	+0.499%	12,900	+0.994%
2024-01-26	18.0000	18.0600	18.0000	18.0200	-0.055%	14,600	+1.498%
2024-01-25	18.0600	18.0600	18.0300	18.0300	-0.387%	29,600	+1.442%
2024-01-24	18.1500	18.1500	18.0800	18.1000	-0.055%	23,200	+1.050%
2024-01-23	18.1300	18.1300	18.0900	18.1100	-0.330%	12,640	+0.994%
2024-01-22	18.1700	18.1800	18.1700	18.1700	+0.442%	7,200	+0.660%
2024-01-19	18.1100	18.1100	18.0600	18.0900	-0.055%	6,400	+1.106%
2024-01-18	18.1000	18.1200	18.1000	18.1000	-0.165%	27,900	+1.050%
2024-01-17	18.1600	18.1600	18.1300	18.1300	-0.549%	31,251	+0.883%
2024-01-16	18.2900	18.2900	18.2200	18.2300	-0.870%	11,800	+0.329%
2024-01-15	18.3700	18.4000	18.3500	18.3900	0.000%	12,572	-0.544%
2024-01-12	18.3700	18.3900	18.3700	18.3900	0.000%	6,800	-0.544%
2024-01-11	18.3600	18.4000	18.3200	18.3900	+0.163%	22,500	-0.544%
2024-01-10	18.4000	18.4000	18.3500	18.3600	-0.217%	14,700	-0.381%
2024-01-09	18.3900	18.4100	18.3700	18.4000	-0.054%	17,914	-0.598%
2024-01-08	18.3900	18.4100	18.3900	18.4100	+0.327%	5,892	-0.652%
2024-01-05	18.3400	18.4200	18.3400	18.3500	-0.054%	14,000	-0.327%
2024-01-04	18.3600	18.3700	18.3600	18.3600	-0.596%	3,300	-0.381%
2024-01-03	18.4000	18.4700	18.4000	18.4700	+0.490%	1,305	-0.975%
2024-01-02	18.4200	18.4200	18.3800	18.3800	-1.921%	4,941	-0.490%
2023-12-27	18.6100	18.7400	18.6100	18.7400	+0.807%	421	-2.401%
2023-12-22	18.6700	18.6700	18.5900	18.5900	-0.428%	2,200	-1.614%
2023-12-21	18.6900	18.6900	18.6700	18.6700	-0.533%	3,250	-2.035%
2023-12-20	18.7600	18.7700	18.7300	18.7700	+0.697%	4,900	-2.557%
2023-12-19	18.6700	18.6700	18.6300	18.6400	+0.054%	1,800	-1.878%
2023-12-18	18.6600	18.6600	18.6000	18.6300	-0.481%	11,408	-1.825%
2023-12-15	18.6400	18.7200	18.6400	18.7200	+0.591%	14,400	-2.297%
2023-12-14	18.5700	18.6200	18.5700	18.6100	+0.323%	15,838	-1.720%
2023-12-13	18.3600	18.5500	18.3400	18.5500	+1.366%	16,936	-1.402%
2023-12-12	18.2700	18.3000	18.2700	18.3000	-0.164%	12,400	-0.055%
2023-12-08	18.2800	18.3300	18.2800	18.3300	-0.435%	25,190	-0.218%
2023-12-07	18.4300	18.4300	18.4100	18.4100	+0.054%	2,500	-0.652%
2023-12-06	18.4000	18.4400	18.4000	18.4000	+0.327%	2,500	-0.598%
2023-12-05	18.2300	18.3400	18.2300	18.3400	+0.825%	7,091	-0.273%
2023-12-04	18.1500	18.1900	18.1500	18.1900	-0.219%	21,483	+0.550%
2023-12-01	18.1800	18.2300	18.1700	18.2300	+1.053%	4,900	+0.329%
2023-11-30	18.0100	18.0500	18.0100	18.0400	-0.331%	6,102	+1.386%
2023-11-29	18.0500	18.1000	18.0500	18.1000	+0.556%	7,711	+1.050%
2023-11-28	17.9800	18.0000	17.9800	18.0000	+0.111%	3,800	+1.611%
2023-11-27	17.9300	17.9800	17.9100	17.9800	+0.559%	7,900	+1.724%
2023-11-24	17.8800	17.8800	17.8400	17.8800	-0.056%	17,511	+2.293%
2023-11-23	17.9400	17.9500	17.8900	17.8900	-0.223%	36,200	+2.236%
2023-11-22	17.9500	17.9500	17.9100	17.9300	-0.278%	26,003	+2.008%
2023-11-21	17.9500	17.9800	17.9500	17.9800	+0.279%	5,100	+1.724%
2023-11-20	17.9500	17.9600	17.9300	17.9300	+0.224%	2,500	+2.008%
2023-11-17	17.9000	17.9300	17.8900	17.8900	-0.056%	25,801	+2.236%
2023-11-16	17.8600	17.9000	17.8600	17.9000	+0.336%	17,230	+2.179%
2023-11-15	17.8400	17.8500	17.8300	17.8400	-0.391%	9,800	+2.522%
2023-11-14	17.8500	17.9200	17.8500	17.9100	+0.958%	8,601	+2.122%
2023-11-13	17.7400	17.7400	17.7400	17.7400	-0.225%	100	+3.100%
2023-11-10	17.7800	17.7800	17.7800	17.7800	+0.452%	1,100	+2.868%
2023-11-09	17.8200	17.8200	17.7000	17.7000	-0.785%	5,700	+3.333%
2023-11-08	17.8500	17.8500	17.8400	17.8400	+0.056%	13,535	+2.522%
2023-11-07	17.8200	17.8600	17.8200	17.8300	+0.678%	40,105	+2.580%
2023-11-06	17.7500	17.7500	17.7100	17.7100	-0.617%	7,600	+3.275%
2023-11-03	17.8400	17.8600	17.8200	17.8200	+0.963%	36,930	+2.637%
2023-11-02	17.6300	17.6500	17.6300	17.6500	+0.973%	1,765	+3.626%
2023-11-01	17.4800	17.4800	17.4800	17.4800	-0.171%	1,660	+4.634%
2023-10-30	17.4700	17.5100	17.4600	17.5100	-0.057%	12,500	+4.455%
2023-10-27	17.5300	17.5400	17.4900	17.5200	+0.172%	34,100	+4.395%
2023-10-26	17.4500	17.4900	17.4500	17.4900	+0.691%	7,100	+4.574%
2023-10-25	17.4100	17.4100	17.3300	17.3700	-0.913%	3,800	+5.296%
2023-10-24	17.5300	17.5300	17.5300	17.5300	+0.286%	1,400	+4.335%
2023-10-23	17.3400	17.4900	17.3400	17.4800	+0.460%	3,330	+4.634%
2023-10-20	17.3900	17.4000	17.3900	17.4000	+0.346%	2,401	+5.115%
2023-10-19	17.3400	17.3700	17.3400	17.3400	-0.345%	6,400	+5.479%
2023-10-18	17.4100	17.4200	17.3900	17.4000	-0.515%	16,900	+5.115%
2023-10-17	17.4900	17.4900	17.4900	17.4900	+0.172%	1,202	+4.574%
2023-10-16	17.4300	17.4600	17.4300	17.4600	-0.286%	7,100	+4.754%
2023-10-12	17.4900	17.5100	17.4900	17.5100	-0.511%	5,200	+4.455%
2023-10-11	17.5600	17.6100	17.5600	17.6000	+0.457%	6,923	+3.920%
2023-10-10	17.5100	17.5200	17.5100	17.5200	+1.096%	6,000	+4.395%
2023-10-06	17.3000	17.3500	17.2500	17.3300	0.000%	5,952	+5.540%
2023-10-05	17.3300	17.3300	17.3300	17.3300	+0.173%	6,200	+5.540%
2023-10-04	17.2500	17.3200	17.2500	17.3000	+0.698%	14,298	+5.723%
2023-10-03	17.2700	17.2700	17.1600	17.1800	-1.151%	8,185	+6.461%
2023-10-02	17.4000	17.4000	17.3800	17.3800	+0.231%	3,300	+5.236%
2023-09-28	17.2700	17.3400	17.2700	17.3400	-0.058%	3,500	+5.479%
2023-09-27	17.3600	17.3600	17.3500	17.3500	-0.173%	200	+5.418%
2023-09-26	17.3800	17.3800	17.3800	17.3800	-0.058%	900	+5.236%
2023-09-25	17.4200	17.4200	17.3900	17.3900	-0.855%	4,000	+5.175%
2023-09-22	17.5000	17.5400	17.4900	17.5400	+0.286%	8,090	+4.276%
2023-09-21	17.5400	17.5600	17.4900	17.4900	-0.625%	13,602	+4.574%
2023-09-20	17.6500	17.6500	17.6000	17.6000	-0.057%	10,500	+3.920%
2023-09-19	17.6100	17.6100	17.6100	17.6100	-0.789%	200	+3.861%
2023-09-18	17.7500	17.7600	17.7500	17.7500	+0.056%	7,013	+3.042%
2023-09-15	17.7500	17.7600	17.7400	17.7400	-0.281%	2,300	+3.100%
2023-09-14	17.8100	17.8200	17.7900	17.7900	-0.056%	1,700	+2.811%
2023-09-13	17.8000	17.8000	17.8000	17.8000	-0.112%	500	+2.753%
2023-09-11	17.8200	17.8200	17.8200	17.8200	-0.112%	2,900	+2.637%
2023-09-08	17.8800	17.8800	17.8200	17.8400	+0.056%	21,800	+2.522%
2023-09-07	17.8300	17.8500	17.8300	17.8300	+0.112%	9,100	+2.580%
2023-09-06	17.8100	17.8100	17.8100	17.8100	+0.395%	200	+2.695%
2023-09-05	17.7700	17.7700	17.7300	17.7400	-0.838%	2,850	+3.100%
2023-09-01	17.9000	17.9000	17.8800	17.8900	0.000%	4,700	+2.236%
2023-08-31	17.9000	17.9200	17.8900	17.8900	+0.280%	15,402	+2.236%
2023-08-30	17.8700	17.8700	17.8400	17.8400	+0.112%	2,300	+2.522%
2023-08-29	17.8100	17.8300	17.7900	17.8200	+0.678%	4,362	+2.637%
2023-08-28	17.7300	17.7300	17.7000	17.7000	+0.113%	5,500	+3.333%
2023-08-25	17.6800	17.6800	17.6800	17.6800	-0.562%	740	+3.450%
2023-08-23	17.7800	17.7800	17.7800	17.7800	+1.138%	200	+2.868%
2023-08-22	17.6000	17.6000	17.5800	17.5800	-0.170%	8,800	+4.039%
2023-08-21	17.6400	17.6400	17.6100	17.6100	-0.621%	1,200	+3.861%
2023-08-18	17.7200	17.7200	17.7200	17.7200	+0.510%	2,350	+3.217%
2023-08-17	17.6300	17.6300	17.6200	17.6300	-0.170%	11,000	+3.744%
2023-08-16	17.6400	17.6700	17.6400	17.6600	+0.057%	1,765	+3.567%
2023-08-15	17.6900	17.6900	17.6400	17.6500	-0.507%	6,935	+3.626%
2023-08-14	17.7200	17.7400	17.7200	17.7400	-0.838%	301	+3.100%
2023-08-10	17.9600	17.9600	17.8900	17.8900	-0.334%	3,666	+2.236%
2023-08-09	17.9600	17.9600	17.9500	17.9500	-0.388%	2,800	+1.894%
2023-08-08	18.0200	18.0200	18.0200	18.0200	+0.558%	100	+1.498%
2023-08-04	17.9200	17.9200	17.9200	17.9200	+1.300%	800	+2.065%
2023-08-03	17.6900	17.6900	17.6900	17.6900	-0.841%	100	+3.392%
2023-08-02	17.8400	17.8800	17.8100	17.8400	-0.723%	3,700	+2.522%
2023-07-31	17.9400	17.9700	17.9400	17.9700	+0.223%	3,503	+1.781%
2023-07-28	17.7500	17.9300	17.7500	17.9300	+0.336%	700	+2.008%
2023-07-27	17.8800	17.8800	17.8700	17.8700	-0.501%	1,700	+2.350%
2023-07-26	17.9600	17.9600	17.9600	17.9600	+0.673%	200	+1.837%
2023-07-25	17.8900	17.8900	17.8400	17.8400	-0.279%	3,400	+2.522%
2023-07-24	17.9800	17.9800	17.8900	17.8900	-0.501%	7,500	+2.236%
2023-07-21	18.0300	18.1700	17.9800	17.9800	+0.111%	18,800	+1.724%
2023-07-20	17.9400	17.9600	17.9400	17.9600	-0.609%	200	+1.837%
2023-07-19	18.0300	18.0700	18.0300	18.0700	+0.166%	4,600	+1.217%
2023-07-18	18.0900	18.1100	18.0400	18.0400	+0.167%	12,775	+1.386%
2023-07-17	18.0000	18.0300	18.0000	18.0100	+0.056%	4,990	+1.555%
2023-07-14	18.0400	18.0400	18.0000	18.0000	-0.277%	1,431	+1.611%
2023-07-13	18.0600	18.0600	18.0400	18.0500	+0.445%	5,100	+1.330%
2023-07-12	17.9700	17.9700	17.9700	17.9700	+0.785%	196	+1.781%
2023-07-11	17.8500	17.8500	17.8300	17.8300	-0.168%	6,600	+2.580%
2023-07-10	17.8600	17.8600	17.8600	17.8600	+0.056%	400	+2.408%
2023-07-07	17.8600	17.8600	17.8500	17.8500	-0.168%	335	+2.465%
2023-07-06	17.9000	17.9000	17.8800	17.8800	-0.556%	1,812	+2.293%
2023-07-05	18.1000	18.1000	17.9800	17.9800	-0.608%	5,010	+1.724%
2023-07-04	18.0900	18.0900	18.0900	18.0900	-0.550%	277	+1.106%
2023-06-30	18.1700	18.1900	18.1700	18.1900	+0.943%	1,003	+0.550%
2023-06-29	18.0200	18.0200	18.0200	18.0200	-0.771%	2,900	+1.498%
2023-06-28	18.2000	18.2000	18.1600	18.1600	+0.609%	5,700	+0.716%
2023-06-27	18.0500	18.0500	18.0500	18.0500	-0.166%	1,484	+1.330%
2023-06-26	18.0800	18.0800	18.0800	18.0800	+0.837%	5,000	+1.162%
2023-06-22	17.9400	17.9400	17.9300	17.9300	-0.555%	11,100	+2.008%
2023-06-21	17.9800	18.0400	17.9800	18.0300	-0.166%	5,000	+1.442%
2023-06-20	18.0800	18.1300	18.0600	18.0600	+0.389%	10,205	+1.274%
2023-06-19	17.9900	17.9900	17.9900	17.9900	-0.498%	1,200	+1.668%
2023-06-16	18.0500	18.0800	18.0500	18.0800	+0.277%	11,600	+1.162%
2023-06-15	18.0400	18.0400	18.0300	18.0300	+0.334%	12,135	+1.442%
2023-06-14	18.0200	18.0200	17.9700	17.9700	+0.391%	5,630	+1.781%
2023-06-13	17.8800	17.9000	17.8800	17.9000	-0.721%	1,600	+2.179%
2023-06-12	18.0500	18.0500	18.0300	18.0300	+0.278%	364	+1.442%
2023-06-09	17.9600	18.0400	17.9600	17.9800	+0.335%	15,220	+1.724%
2023-06-07	18.1600	18.1600	17.9200	17.9200	-1.104%	3,800	+2.065%
2023-06-06	18.1200	18.1200	18.1200	18.1200	-0.658%	3,008	+0.938%
2023-05-31	18.1700	18.2400	18.1700	18.2400	+0.385%	1,403	+0.274%
2023-05-30	18.1700	18.1700	18.1700	18.1700	+0.387%	200	+0.660%
2023-05-29	18.1200	18.1300	18.1000	18.1000	+0.111%	11,860	+1.050%
2023-05-25	18.1000	18.1000	18.0800	18.0800	-1.040%	900	+1.162%
2023-05-24	18.2600	18.2700	18.2600	18.2700	+0.164%	8,369	+0.109%
2023-05-23	18.2800	18.2800	18.2300	18.2400	-0.164%	14,130	+0.274%
2023-05-18	18.2700	18.2700	18.2700	18.2700	-0.490%	700	+0.109%
2023-05-17	18.3900	18.3900	18.3600	18.3600	-0.380%	3,900	-0.381%
2023-05-16	18.4300	18.4300	18.4300	18.4300	-0.486%	2,915	-0.760%
2023-05-15	18.5200	18.5200	18.5200	18.5200	-0.269%	1,100	-1.242%
2023-05-12	18.5700	18.5700	18.5700	18.5700	-0.054%	107	-1.508%
2023-05-10	18.5200	18.5800	18.5200	18.5800	+0.650%	6,875	-1.561%
2023-05-09	18.5000	18.5000	18.4600	18.4600	-0.216%	800	-0.921%
2023-05-05	18.5000	18.5100	18.5000	18.5000	-1.017%	300	-1.135%
2023-05-04	18.6300	18.7000	18.6300	18.6900	+0.214%	10,631	-2.140%
2023-05-02	18.5300	18.6600	18.5300	18.6500	-0.161%	2,900	-1.930%
2023-04-28	18.6300	18.6800	18.6300	18.6800	-0.107%	970	-2.088%
2023-04-25	18.6900	18.7000	18.6900	18.7000	+0.972%	365	-2.193%
2023-04-24	18.5200	18.5200	18.5200	18.5200	0.000%	325	-1.242%
2023-04-21	18.5200	18.5200	18.5200	18.5200	+0.488%	800	-1.242%
2023-04-20	18.4500	18.4500	18.4300	18.4300	+0.546%	4,100	-0.760%
2023-04-19	18.3800	18.3800	18.3300	18.3300	-0.109%	4,115	-0.218%
2023-04-18	18.3600	18.4000	18.3500	18.3500	+0.164%	3,500	-0.327%
2023-04-17	18.3300	18.3300	18.3200	18.3200	-1.080%	4,505	-0.164%
2023-04-12	18.5300	18.5300	18.5200	18.5200	-0.644%	1,515	-1.242%
2023-04-06	18.6400	18.6400	18.6400	18.6400	-0.054%	900	-1.878%
2023-04-05	18.6800	18.6800	18.6400	18.6500	0.000%	600	-1.930%
2023-04-04	18.6500	18.6500	18.6500	18.6500	+0.215%	900	-1.930%
2023-04-03	18.5800	18.6100	18.5800	18.6100	+0.432%	2,873	-1.720%
2023-03-31	18.5300	18.5300	18.5300	18.5300	+0.162%	5,182	-1.295%
2023-03-30	18.5000	18.5100	18.4900	18.5000	-0.054%	25,516	-1.135%
2023-03-27	18.5100	18.5100	18.5100	18.5100	-1.227%	200	-1.189%
2023-03-24	18.7500	18.7500	18.7400	18.7400	-0.053%	8,012	-2.401%
2023-03-23	18.7500	18.7600	18.7300	18.7500	+0.752%	8,300	-2.453%
2023-03-20	18.6400	18.6400	18.6100	18.6100	-0.588%	3,300	-1.720%
2023-03-17	18.7000	18.7200	18.7000	18.7200	+0.699%	1,819	-2.297%
2023-03-16	18.6700	18.6700	18.5500	18.5900	-0.800%	2,989	-1.614%
2023-03-15	18.8500	18.8500	18.7100	18.7400	+0.753%	600	-2.401%
2023-03-14	18.6500	18.6500	18.6000	18.6000	-0.800%	535	-1.667%
2023-03-13	18.7900	18.7900	18.7500	18.7500	+1.351%	500	-2.453%
2023-03-10	18.4000	18.5000	18.4000	18.5000	+1.537%	2,824	-1.135%
2023-03-09	18.2200	18.2200	18.2200	18.2200	-0.110%	2,117	+0.384%
2023-03-08	18.2400	18.2400	18.2400	18.2400	+0.441%	200	+0.274%
2023-03-03	18.0300	18.1600	18.0300	18.1600	+0.721%	2,850	+0.716%
2023-03-01	18.0800	18.0800	18.0300	18.0300	0.000%	5,900	+1.442%
2023-02-27	18.0300	18.0300	18.0300	18.0300	+0.278%	100	+1.442%
2023-02-24	18.0300	18.0300	17.9800	17.9800	-0.111%	2,160	+1.724%
2023-02-22	18.0000	18.0000	18.0000	18.0000	0.000%	13,555	+1.611%
2023-02-21	18.0300	18.0300	18.0000	18.0000	-0.717%	4,010	+1.611%
2023-02-17	18.1300	18.1300	18.1300	18.1300	0.000%	600	+0.883%
2023-02-16	18.1000	18.1400	18.1000	18.1300	+0.332%	1,100	+0.883%
2023-02-15	18.0500	18.0700	18.0500	18.0700	-0.386%	11,850	+1.217%
2023-02-14	18.1400	18.1400	18.1300	18.1400	-0.055%	500	+0.827%
2023-02-10	18.2200	18.2200	18.1500	18.1500	-0.711%	2,600	+0.771%
2023-02-09	18.4400	18.4400	18.2800	18.2800	-0.381%	12,040	+0.055%
2023-02-08	18.3300	18.3500	18.3300	18.3500	+0.438%	400	-0.327%
2023-02-07	18.3400	18.3400	18.2700	18.2700	+0.055%	1,800	+0.109%
2023-02-06	18.3600	18.3600	18.2500	18.2600	-0.490%	26,105	+0.164%
2023-02-03	18.3900	18.3900	18.3500	18.3500	-0.650%	14,500	-0.327%
2023-02-02	18.4800	18.4800	18.4700	18.4700	+0.490%	700	-0.975%
2023-01-31	18.3900	18.3900	18.3800	18.3800	+0.109%	2,803	-0.490%
2023-01-30	18.3600	18.3600	18.3600	18.3600	-0.217%	4,500	-0.381%
2023-01-26	18.4500	18.4600	18.4000	18.4000	-0.217%	3,600	-0.598%
2023-01-25	18.4100	18.4400	18.4100	18.4400	+0.272%	4,600	-0.813%
2023-01-23	18.3900	18.3900	18.3900	18.3900	-0.595%	109	-0.544%
2023-01-20	18.4600	18.5000	18.4400	18.5000	-0.054%	80,202	-1.135%
2023-01-19	18.5100	18.5200	18.5100	18.5100	-0.054%	500	-1.189%
2023-01-18	18.4500	18.5200	18.4500	18.5200	+0.762%	446	-1.242%
2023-01-17	18.3900	18.3900	18.3800	18.3800	+0.054%	10,500	-0.490%
2023-01-16	18.3700	18.3700	18.3700	18.3700	+0.109%	2,783	-0.435%
2023-01-13	18.3500	18.3500	18.3500	18.3500	-0.109%	500	-0.327%
2023-01-12	18.2000	18.3700	18.2000	18.3700	+0.990%	1,106	-0.435%
2023-01-11	18.1900	18.1900	18.1900	18.1900	+0.999%	400	+0.550%
2023-01-10	18.0100	18.0100	18.0100	18.0100	-0.442%	144	+1.555%
2023-01-09	18.0400	18.1000	18.0400	18.0900	+0.055%	2,500	+1.106%
2023-01-06	18.0200	18.0800	17.9700	18.0800	+0.500%	6,705	+1.162%
2023-01-05	17.9900	17.9900	17.9800	17.9900	+0.503%	5,362	+1.668%
2022-12-29	17.8600	17.9100	17.8600	17.9000	-0.556%	4,101	+2.179%
2022-12-28	18.0000	18.0000	18.0000	18.0000	0.000%	17,225	+1.611%
2022-12-23	18.0100	18.0100	18.0000	18.0000	-0.662%	2,350	+1.611%
2022-12-22	18.1600	18.1600	18.1200	18.1200	-0.440%	4,850	+0.938%
2022-12-21	18.2000	18.2000	18.2000	18.2000	+0.055%	2,425	+0.495%
2022-12-20	18.2600	18.2600	18.1700	18.1900	-0.655%	8,215	+0.550%
2022-12-19	18.2900	18.3100	18.2900	18.3100	-0.920%	2,002	-0.109%
2022-12-15	18.4700	18.4800	18.4700	18.4800	+0.326%	2,100	-1.028%
2022-12-14	18.4200	18.4200	18.4200	18.4200	0.000%	1,000	-0.706%
2022-12-13	18.4000	18.4700	18.4000	18.4200	+0.272%	2,870	-0.706%
2022-12-09	18.4000	18.4000	18.3700	18.3700	-0.326%	8,000	-0.435%
2022-12-08	18.4500	18.4500	18.4300	18.4300	-0.271%	5,140	-0.760%
2022-12-07	18.4400	18.4900	18.4400	18.4800	+0.544%	12,600	-1.028%
2022-12-06	18.3800	18.3800	18.3800	18.3800	+0.109%	10,100	-0.490%
2022-12-05	18.3500	18.3600	18.3500	18.3600	-0.217%	475	-0.381%
2022-12-02	18.3900	18.4000	18.3900	18.4000	+0.656%	1,100	-0.598%
2022-12-01	18.2600	18.2800	18.2600	18.2800	+0.939%	3,000	+0.055%
2022-11-30	18.0500	18.1100	18.0500	18.1100	+0.277%	19,086	+0.994%
2022-11-29	18.0600	18.0600	18.0600	18.0600	-0.715%	200	+1.274%
2022-11-25	18.1800	18.1900	18.1100	18.1900	0.000%	6,735	+0.550%

.dark-mode .h1TmYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1TmYC{ color: #333333; background-color: white; border: 2px solid #333333; }DXBDYNAMIC ACTIVE TACTICAL BOND ETFstock TSE

DXB
DYNAMIC ACTIVE TACTICAL BOND ETF
stock TSE