Dark

DXBU
DYNAMIC ACTIVE US INVESTMENT GRADE CORP BOND ETF
stock TSE

Inactive

Aug 1, 2024

21.92CAD+0.597%(+0.13)1,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	21.8700	21.9200	21.8700	21.9200	+0.597%	1,500	0.000%
2024-07-31	21.7900	21.7900	21.7900	21.7900	+0.647%	3,400	+0.597%
2024-07-26	21.6500	21.6500	21.6500	21.6500	-0.046%	100	+1.247%
2024-07-25	21.6600	21.6600	21.6600	21.6600	-0.092%	5,300	+1.200%
2024-07-22	21.6800	21.6800	21.6800	21.6800	+0.092%	1,000	+1.107%
2024-07-19	21.6600	21.6600	21.6600	21.6600	-0.733%	100	+1.200%
2024-07-16	21.8200	21.8200	21.8200	21.8200	+0.599%	4,634	+0.458%
2024-07-15	21.6900	21.6900	21.6900	21.6900	-0.732%	596	+1.060%
2024-07-12	21.8400	21.8500	21.8400	21.8500	+1.111%	7,700	+0.320%
2024-07-10	21.6100	21.6100	21.6100	21.6100	-0.046%	3,300	+1.435%
2024-07-09	21.5800	21.6200	21.5300	21.6200	-0.046%	1,101	+1.388%
2024-07-08	21.6300	21.6300	21.6300	21.6300	0.000%	3,400	+1.341%
2024-07-05	21.6300	21.6300	21.6300	21.6300	+0.933%	2,457	+1.341%
2024-07-04	21.4300	21.4300	21.4300	21.4300	+0.234%	2,304	+2.287%
2024-07-02	21.3800	21.3800	21.3800	21.3800	-0.373%	3,612	+2.526%
2024-06-28	21.4600	21.4600	21.4600	21.4600	-0.325%	5,337	+2.144%
2024-06-27	21.5200	21.5300	21.5200	21.5300	+0.233%	5,000	+1.811%
2024-06-26	21.4800	21.4800	21.4800	21.4800	-0.463%	800	+2.048%
2024-06-25	21.5800	21.5800	21.5800	21.5800	-0.369%	1,000	+1.576%
2024-06-24	21.6600	21.6600	21.6600	21.6600	-0.046%	1,000	+1.200%
2024-06-20	21.6700	21.6700	21.6700	21.6700	-0.184%	2,500	+1.154%
2024-06-18	21.7100	21.7100	21.7100	21.7100	+0.416%	4,800	+0.967%
2024-06-17	21.5500	21.6200	21.5500	21.6200	-0.415%	5,191	+1.388%
2024-06-13	21.7100	21.7100	21.7100	21.7100	+0.046%	3,800	+0.967%
2024-06-12	21.7000	21.7000	21.7000	21.7000	+1.213%	4,600	+1.014%
2024-06-11	21.4400	21.4400	21.4400	21.4400	-0.093%	7,295	+2.239%
2024-06-07	21.4600	21.4600	21.4600	21.4600	-0.232%	3,500	+2.144%
2024-06-03	21.5100	21.5100	21.5100	21.5100	+0.986%	3,567	+1.906%
2024-05-30	21.3000	21.3000	21.3000	21.3000	+0.472%	2,824	+2.911%
2024-05-29	21.1700	21.2000	21.1700	21.2000	-0.703%	1,100	+3.396%
2024-05-28	21.3500	21.3500	21.3500	21.3500	-0.882%	400	+2.670%
2024-05-27	21.5400	21.5400	21.5400	21.5400	+0.326%	654	+1.764%
2024-05-24	21.4700	21.4700	21.4700	21.4700	+0.093%	2,512	+2.096%
2024-05-23	21.4500	21.4500	21.4500	21.4500	-0.464%	1,000	+2.191%
2024-05-22	21.5500	21.5500	21.5500	21.5500	-0.046%	3,300	+1.717%
2024-05-21	21.5600	21.5600	21.5600	21.5600	+0.046%	3,819	+1.670%
2024-05-17	21.5500	21.5500	21.5500	21.5500	-0.185%	400	+1.717%
2024-05-16	21.5900	21.5900	21.5900	21.5900	+0.186%	1,094	+1.528%
2024-05-15	21.4600	21.5500	21.4600	21.5500	+0.560%	1,167	+1.717%
2024-05-13	21.4300	21.4300	21.4300	21.4300	+0.234%	2,076	+2.287%
2024-05-10	21.4100	21.4100	21.3100	21.3800	-0.093%	6,541	+2.526%
2024-05-09	21.4000	21.4000	21.4000	21.4000	-0.093%	1,020	+2.430%
2024-05-08	21.4200	21.4200	21.4200	21.4200	-0.140%	2,410	+2.334%
2024-05-07	21.4500	21.4500	21.4500	21.4500	+0.421%	7,136	+2.191%
2024-05-06	21.3600	21.3600	21.3600	21.3600	+0.755%	4,387	+2.622%
2024-05-02	21.2000	21.2000	21.2000	21.2000	+0.474%	978	+3.396%
2024-05-01	21.1000	21.1000	21.1000	21.1000	-0.331%	9,127	+3.886%
2024-04-29	21.1700	21.1700	21.1700	21.1700	+0.570%	2,238	+3.543%
2024-04-26	21.0500	21.0500	21.0500	21.0500	+0.048%	3,265	+4.133%
2024-04-24	21.0400	21.0400	21.0400	21.0400	-0.755%	4,800	+4.183%
2024-04-23	21.2000	21.2000	21.2000	21.2000	+0.379%	2,900	+3.396%
2024-04-19	21.1200	21.1200	21.1200	21.1200	+0.380%	3,713	+3.788%
2024-04-16	21.0400	21.0400	21.0400	21.0400	-0.379%	5,700	+4.183%
2024-04-15	21.0200	21.1200	21.0200	21.1200	-0.659%	4,643	+3.788%
2024-04-11	21.2700	21.2700	21.2600	21.2600	-0.515%	1,100	+3.104%
2024-04-08	21.3700	21.3700	21.3700	21.3700	-0.233%	7,956	+2.574%
2024-04-05	21.4200	21.4200	21.4200	21.4200	-0.372%	2,722	+2.334%
2024-04-04	21.5000	21.5000	21.5000	21.5000	+0.327%	4,255	+1.953%
2024-04-03	21.4300	21.4300	21.4300	21.4300	+0.093%	2,424	+2.287%
2024-04-02	21.4100	21.4100	21.4100	21.4100	-0.279%	7,100	+2.382%
2024-04-01	21.4700	21.4700	21.4700	21.4700	-0.740%	1,400	+2.096%
2024-03-28	21.4500	21.6300	21.4500	21.6300	+0.139%	8,200	+1.341%
2024-03-27	21.5700	21.6000	21.5700	21.6000	+0.279%	5,700	+1.481%
2024-03-26	21.5400	21.5400	21.5400	21.5400	+0.139%	13,400	+1.764%
2024-03-25	21.5100	21.5100	21.5100	21.5100	-0.278%	1,000	+1.906%
2024-03-22	21.5700	21.5700	21.5700	21.5700	-0.139%	2,905	+1.623%
2024-03-21	21.6200	21.6200	21.5800	21.6000	+0.093%	5,200	+1.481%
2024-03-20	21.5800	21.5800	21.5800	21.5800	+0.139%	6,100	+1.576%
2024-03-19	21.5500	21.5500	21.5500	21.5500	+0.233%	3,400	+1.717%
2024-03-18	21.5000	21.5000	21.5000	21.5000	0.000%	3,300	+1.953%
2024-03-15	21.5000	21.5000	21.5000	21.5000	+0.047%	2,800	+1.953%
2024-03-14	21.5000	21.5000	21.4900	21.4900	-0.831%	5,100	+2.001%
2024-03-13	21.6700	21.6700	21.6700	21.6700	+0.092%	1,100	+1.154%
2024-03-12	21.6400	21.6500	21.6400	21.6500	-0.184%	9,400	+1.247%
2024-03-11	21.6900	21.6900	21.6900	21.6900	0.000%	1,600	+1.060%
2024-03-08	21.6800	21.6900	21.6800	21.6900	0.000%	2,300	+1.060%
2024-03-07	21.6500	21.6900	21.6500	21.6900	+0.092%	1,500	+1.060%
2024-03-06	21.6700	21.6700	21.6700	21.6700	+0.278%	700	+1.154%
2024-03-05	21.6100	21.6100	21.6100	21.6100	+0.465%	2,700	+1.435%
2024-03-04	21.5000	21.5100	21.5000	21.5100	-0.046%	2,200	+1.906%
2024-03-01	21.5200	21.5200	21.5200	21.5200	+0.093%	2,700	+1.859%
2024-02-29	21.5000	21.5000	21.5000	21.5000	+0.233%	4,009	+1.953%
2024-02-28	21.4400	21.4500	21.4400	21.4500	+0.093%	2,400	+2.191%
2024-02-27	21.4300	21.4300	21.4300	21.4300	-0.093%	5,100	+2.287%
2024-02-26	21.4200	21.4500	21.4200	21.4500	-0.418%	4,200	+2.191%
2024-02-23	21.5400	21.5400	21.5400	21.5400	+0.139%	4,600	+1.764%
2024-02-22	21.5000	21.5100	21.5000	21.5100	+0.326%	6,100	+1.906%
2024-02-21	21.4400	21.4400	21.4400	21.4400	-0.510%	1,000	+2.239%
2024-02-20	21.5300	21.5500	21.5300	21.5500	+0.466%	1,400	+1.717%
2024-02-16	21.4300	21.4500	21.4300	21.4500	-0.233%	10,300	+2.191%
2024-02-15	21.5600	21.5600	21.5000	21.5000	+0.047%	8,500	+1.953%
2024-02-14	21.4900	21.4900	21.4900	21.4900	+0.468%	5,137	+2.001%
2024-02-13	21.3900	21.3900	21.3900	21.3900	-0.834%	3,070	+2.478%
2024-02-12	21.5700	21.5700	21.5700	21.5700	+0.232%	8,000	+1.623%
2024-02-09	21.5300	21.5300	21.5200	21.5200	-0.278%	3,000	+1.859%
2024-02-08	21.5800	21.5800	21.5800	21.5800	-0.231%	1,200	+1.576%
2024-02-07	21.6300	21.6300	21.6300	21.6300	-0.046%	4,200	+1.341%
2024-02-06	21.6400	21.6400	21.6400	21.6400	+0.558%	6,600	+1.294%
2024-02-05	21.5200	21.5200	21.5200	21.5200	-0.416%	2,700	+1.859%
2024-02-02	21.6400	21.6400	21.6100	21.6100	-1.098%	7,800	+1.435%
2024-02-01	21.9400	21.9400	21.8500	21.8500	+0.137%	2,000	+0.320%
2024-01-31	21.8200	21.8200	21.8200	21.8200	+0.692%	3,700	+0.458%
2024-01-30	21.6700	21.6700	21.6700	21.6700	+0.046%	7,000	+1.154%
2024-01-29	21.6600	21.6600	21.6600	21.6600	+0.139%	8,600	+1.200%
2024-01-26	21.5900	21.6300	21.5900	21.6300	+0.232%	3,500	+1.341%
2024-01-25	21.5800	21.5800	21.5800	21.5800	+0.559%	1,000	+1.576%
2024-01-24	21.5600	21.5600	21.4600	21.4600	-0.418%	2,465	+2.144%
2024-01-23	21.5500	21.5500	21.5500	21.5500	-0.370%	900	+1.717%
2024-01-22	21.6300	21.6300	21.6300	21.6300	+0.558%	3,700	+1.341%
2024-01-19	21.5100	21.5100	21.5100	21.5100	0.000%	2,400	+1.906%
2024-01-18	21.5000	21.5100	21.5000	21.5100	0.000%	4,700	+1.906%
2024-01-17	21.5100	21.5100	21.5100	21.5100	-0.232%	2,500	+1.906%
2024-01-16	21.6000	21.6000	21.5600	21.5600	-0.737%	17,400	+1.670%
2024-01-15	21.7200	21.7200	21.7200	21.7200	+0.138%	3,300	+0.921%
2024-01-12	21.6900	21.6900	21.6900	21.6900	+0.231%	2,100	+1.060%
2024-01-11	21.6400	21.6400	21.6400	21.6400	+0.232%	9,200	+1.294%
2024-01-10	21.6100	21.6100	21.5900	21.5900	0.000%	6,400	+1.528%
2024-01-09	21.5900	21.5900	21.5900	21.5900	+0.093%	3,700	+1.528%
2024-01-08	21.5700	21.5700	21.5700	21.5700	+0.279%	3,131	+1.623%
2024-01-05	21.5100	21.5100	21.5100	21.5100	-0.278%	8,300	+1.906%
2024-01-04	21.5600	21.5700	21.5600	21.5700	-0.323%	1,200	+1.623%
2024-01-03	21.6400	21.6400	21.6400	21.6400	-0.231%	800	+1.294%
2024-01-02	21.6900	21.6900	21.6900	21.6900	-0.367%	3,000	+1.060%
2023-12-29	21.7400	21.7700	21.7400	21.7700	-0.275%	1,376	+0.689%
2023-12-28	21.8300	21.8300	21.8300	21.8300	-0.274%	281	+0.412%
2023-12-27	21.8900	21.8900	21.8900	21.8900	+0.551%	1,176	+0.137%
2023-12-22	21.8000	21.8000	21.7700	21.7700	-0.092%	2,100	+0.689%
2023-12-21	21.8100	21.8100	21.7900	21.7900	-0.046%	5,000	+0.597%
2023-12-20	21.8000	21.8000	21.8000	21.8000	-0.137%	3,200	+0.550%
2023-12-19	21.8300	21.8300	21.8300	21.8300	+0.138%	1,200	+0.412%
2023-12-18	21.7800	21.8000	21.7800	21.8000	-0.320%	1,100	+0.550%
2023-12-15	21.8800	21.8800	21.8700	21.8700	+0.046%	6,600	+0.229%
2023-12-14	21.8600	21.8600	21.8600	21.8600	+1.297%	7,600	+0.274%
2023-12-13	21.4400	21.5800	21.4400	21.5800	+1.362%	4,300	+1.576%
2023-12-12	21.2900	21.2900	21.2900	21.2900	+0.188%	4,716	+2.959%
2023-12-08	21.2500	21.2500	21.2500	21.2500	-0.747%	1,000	+3.153%
2023-12-06	21.4100	21.4100	21.4100	21.4100	+0.516%	4,400	+2.382%
2023-12-05	21.3300	21.3300	21.3000	21.3000	+0.614%	1,860	+2.911%
2023-12-01	21.1700	21.1700	21.1700	21.1700	+0.522%	3,100	+3.543%
2023-11-30	21.0600	21.0600	21.0600	21.0600	-0.284%	1,000	+4.084%
2023-11-29	21.1200	21.1200	21.1200	21.1200	+1.053%	7,500	+3.788%
2023-11-27	20.8700	20.9000	20.8700	20.9000	+0.240%	3,609	+4.880%
2023-11-24	20.8500	20.8500	20.8500	20.8500	-0.239%	7,662	+5.132%
2023-11-23	20.9000	20.9000	20.9000	20.9000	+0.096%	600	+4.880%
2023-11-22	20.8800	20.8800	20.8800	20.8800	+0.870%	2,440	+4.981%
2023-11-14	20.7000	20.7000	20.7000	20.7000	+1.820%	2,866	+5.894%
2023-11-03	20.2700	20.3300	20.2600	20.3300	+1.447%	14,900	+7.821%
2023-11-01	19.9600	20.0600	19.9600	20.0400	+0.704%	16,000	+9.381%
2023-10-31	19.9100	19.9100	19.9000	19.9000	+0.050%	5,000	+10.151%
2023-10-27	19.8900	19.8900	19.8900	19.8900	-0.201%	25,088	+10.206%
2023-10-26	19.9300	19.9300	19.9300	19.9300	0.000%	100	+9.985%

.dark-mode .dSbJfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSbJfJ{ color: #333333; background-color: white; border: 2px solid #333333; }DXBUDYNAMIC ACTIVE US INVESTMENT GRADE CORP BOND ETFstock TSE

DXBU
DYNAMIC ACTIVE US INVESTMENT GRADE CORP BOND ETF
stock TSE