Dark

DXDB
DYNAMIC ACTIVE DISCOUNT BOND ETF
stock TSE

Inactive

Aug 2, 2024

21.19CAD+0.474%(+0.10)1,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.1500	21.1900	21.1500	21.1900	+0.474%	1,800	0.000%
2024-08-01	21.0900	21.0900	21.0900	21.0900	+0.333%	400	+0.474%
2024-07-31	20.9900	21.0200	20.9800	21.0200	+0.334%	3,799	+0.809%
2024-07-30	20.9300	20.9800	20.9300	20.9500	+0.096%	7,651	+1.146%
2024-07-29	20.9100	20.9300	20.9100	20.9300	+0.144%	900	+1.242%
2024-07-26	20.8800	20.9000	20.8800	20.9000	-0.096%	200	+1.388%
2024-07-25	20.9100	20.9200	20.9100	20.9200	+0.192%	1,600	+1.291%
2024-07-24	20.8700	20.9100	20.8700	20.8800	+0.048%	4,811	+1.485%
2024-07-23	20.8800	20.8900	20.8700	20.8700	+0.144%	15,045	+1.533%
2024-07-22	20.8500	20.8500	20.8300	20.8400	0.000%	900	+1.679%
2024-07-19	20.8600	20.8600	20.8400	20.8400	+0.048%	2,500	+1.679%
2024-07-18	20.9100	20.9100	20.8300	20.8300	-0.192%	10,148	+1.728%
2024-07-17	20.8200	20.8800	20.8200	20.8700	+0.048%	3,588	+1.533%
2024-07-16	20.8600	20.8700	20.8500	20.8600	+0.240%	3,216	+1.582%
2024-07-15	20.8500	20.8500	20.8100	20.8100	-0.096%	10,120	+1.826%
2024-07-12	20.8300	20.8300	20.8300	20.8300	+0.144%	1,033	+1.728%
2024-07-11	20.7700	20.8200	20.7700	20.8000	+0.289%	7,750	+1.875%
2024-07-10	20.7400	20.7400	20.7300	20.7400	+0.097%	3,400	+2.170%
2024-07-09	20.6900	20.7200	20.6900	20.7200	+0.145%	5,784	+2.268%
2024-07-08	20.7100	20.7200	20.6900	20.6900	-0.097%	6,400	+2.417%
2024-07-05	20.6800	20.7100	20.6700	20.7100	+0.534%	5,537	+2.318%
2024-07-04	20.5900	20.6000	20.5900	20.6000	-0.145%	3,047	+2.864%
2024-07-03	20.6200	20.6300	20.6200	20.6300	+0.194%	1,300	+2.714%
2024-07-02	20.5600	20.6000	20.5600	20.5900	-0.291%	12,300	+2.914%
2024-06-28	20.6500	20.6700	20.6300	20.6500	+0.048%	13,629	+2.615%
2024-06-27	20.6300	20.6600	20.6300	20.6400	+0.194%	13,302	+2.665%
2024-06-26	20.6500	20.6500	20.6000	20.6000	-0.579%	6,270	+2.864%
2024-06-25	20.6400	20.7200	20.6400	20.7200	-0.480%	7,805	+2.268%
2024-06-24	20.8100	20.8300	20.8100	20.8200	+0.241%	900	+1.777%
2024-06-21	20.8000	20.8000	20.7700	20.7700	-0.144%	13,600	+2.022%
2024-06-20	20.7400	20.8300	20.7400	20.8000	-0.335%	65,604	+1.875%
2024-06-19	20.8500	20.8700	20.8500	20.8700	+0.144%	3,000	+1.533%
2024-06-18	20.8800	20.8800	20.8200	20.8400	+0.048%	13,340	+1.679%
2024-06-17	20.8200	20.8300	20.8200	20.8300	+0.096%	5,652	+1.728%
2024-06-14	20.8000	20.8600	20.8000	20.8100	-0.048%	24,200	+1.826%
2024-06-13	20.8300	20.8500	20.8200	20.8200	+0.096%	13,140	+1.777%
2024-06-12	20.6700	20.8300	20.6700	20.8000	+0.338%	10,195	+1.875%
2024-06-11	20.7000	20.7300	20.7000	20.7300	+0.145%	7,880	+2.219%
2024-06-10	20.6500	20.7000	20.6500	20.7000	+0.048%	7,000	+2.367%
2024-06-07	20.6900	20.6900	20.6800	20.6900	-0.289%	12,160	+2.417%
2024-06-06	20.7600	20.7700	20.7500	20.7500	-0.096%	9,900	+2.120%
2024-06-05	20.6700	20.7700	20.6700	20.7700	+0.532%	8,926	+2.022%
2024-06-04	20.6500	20.6800	20.6400	20.6600	+0.194%	6,625	+2.565%
2024-06-03	20.5500	20.6400	20.5500	20.6200	+0.585%	21,041	+2.764%
2024-05-31	20.5100	20.5200	20.5000	20.5000	+0.294%	2,600	+3.366%
2024-05-30	20.4400	20.4600	20.4200	20.4400	+0.245%	28,251	+3.669%
2024-05-29	20.4100	20.4100	20.3700	20.3900	-0.245%	5,391	+3.923%
2024-05-28	20.4200	20.4400	20.4200	20.4400	-0.584%	2,920	+3.669%
2024-05-27	20.5500	20.5600	20.5300	20.5600	-0.049%	5,048	+3.064%
2024-05-24	20.5600	20.5800	20.5500	20.5700	-0.049%	6,720	+3.014%
2024-05-23	20.5600	20.5800	20.5400	20.5800	-0.146%	11,405	+2.964%
2024-05-22	20.6000	20.6100	20.5600	20.6100	+0.146%	6,000	+2.814%
2024-05-21	20.6100	20.6100	20.5800	20.5800	+0.195%	9,357	+2.964%
2024-05-17	20.5700	20.5700	20.5300	20.5400	-0.146%	8,904	+3.165%
2024-05-16	20.6100	20.6100	20.5700	20.5700	-0.146%	5,322	+3.014%
2024-05-15	20.5900	20.6100	20.5900	20.6000	+0.439%	5,713	+2.864%
2024-05-14	20.4900	20.5100	20.4900	20.5100	+0.146%	4,871	+3.315%
2024-05-13	20.5000	20.5100	20.4700	20.4800	-0.098%	9,313	+3.467%
2024-05-10	20.5100	20.5100	20.4600	20.5000	-0.243%	14,662	+3.366%
2024-05-09	20.5300	20.5500	20.5300	20.5500	+0.097%	2,725	+3.114%
2024-05-08	20.5100	20.5500	20.5100	20.5300	-0.243%	5,427	+3.215%
2024-05-07	20.5700	20.6000	20.5700	20.5800	+0.195%	12,454	+2.964%
2024-05-06	20.5500	20.5600	20.5400	20.5400	+0.440%	15,533	+3.165%
2024-05-02	20.4200	20.4500	20.4200	20.4500	+0.196%	501	+3.619%
2024-05-01	20.3700	20.4300	20.3600	20.4100	+0.246%	13,812	+3.822%
2024-04-30	20.3600	20.3800	20.3500	20.3600	-0.098%	4,100	+4.077%
2024-04-29	20.3800	20.3800	20.3800	20.3800	+0.147%	238	+3.974%
2024-04-26	20.3100	20.3500	20.3100	20.3500	0.000%	6,597	+4.128%
2024-04-24	20.3900	20.3900	20.3500	20.3500	-0.538%	24,050	+4.128%
2024-04-23	20.4800	20.4800	20.4600	20.4600	+0.147%	7,500	+3.568%
2024-04-22	20.4100	20.4600	20.4100	20.4300	-0.098%	7,079	+3.720%
2024-04-19	20.4500	20.4600	20.4500	20.4500	+0.098%	1,930	+3.619%
2024-04-18	20.4500	20.4500	20.4300	20.4300	-0.147%	4,000	+3.720%
2024-04-16	20.4200	20.4900	20.4200	20.4600	+0.098%	6,426	+3.568%
2024-04-15	20.4400	20.4600	20.4200	20.4400	-0.317%	12,246	+3.669%
2024-04-12	20.5400	20.5400	20.4900	20.5050	+0.220%	10,400	+3.341%
2024-04-11	20.4400	20.4700	20.4400	20.4600	+0.049%	13,470	+3.568%
2024-04-10	20.5100	20.5200	20.4500	20.4500	-0.438%	10,619	+3.619%
2024-04-08	20.5300	20.5400	20.5000	20.5400	0.000%	33,488	+3.165%
2024-04-05	20.5900	20.5900	20.5400	20.5400	-0.097%	12,711	+3.165%
2024-04-04	20.5100	20.5700	20.5100	20.5600	+0.097%	12,543	+3.064%
2024-04-03	20.5200	20.5400	20.5200	20.5400	+0.097%	3,545	+3.165%
2024-04-02	20.4900	20.5300	20.4900	20.5200	+0.195%	32,200	+3.265%
2024-04-01	20.5200	20.5500	20.4800	20.4800	-0.631%	19,463	+3.467%
2024-03-28	20.5700	20.6100	20.5700	20.6100	0.000%	4,600	+2.814%
2024-03-27	20.6000	20.6100	20.5900	20.6100	+0.146%	8,100	+2.814%
2024-03-26	20.5100	20.5800	20.5100	20.5800	0.000%	33,879	+2.964%
2024-03-25	20.5600	20.5900	20.5400	20.5800	-0.097%	29,021	+2.964%
2024-03-22	20.5800	20.6200	20.5700	20.6000	-0.145%	8,122	+2.864%
2024-03-21	20.6100	20.6400	20.6000	20.6300	-0.048%	5,677	+2.714%
2024-03-20	20.6200	20.6500	20.6100	20.6400	+0.292%	13,500	+2.665%
2024-03-19	20.6200	20.6200	20.5700	20.5800	+0.439%	3,514	+2.964%
2024-03-18	20.5100	20.5100	20.4800	20.4900	-0.195%	12,060	+3.416%
2024-03-15	20.5000	20.5400	20.5000	20.5300	0.000%	4,000	+3.215%
2024-03-14	20.5200	20.5400	20.5100	20.5300	-0.340%	10,225	+3.215%
2024-03-13	20.6100	20.6100	20.5900	20.6000	-0.097%	4,702	+2.864%
2024-03-12	20.6100	20.6200	20.5900	20.6200	-0.097%	25,512	+2.764%
2024-03-11	20.6500	20.6500	20.6200	20.6400	-0.145%	3,882	+2.665%
2024-03-08	20.6500	20.6800	20.6400	20.6700	+0.194%	10,622	+2.516%
2024-03-07	20.6100	20.6400	20.6100	20.6300	-0.097%	2,807	+2.714%
2024-03-06	20.6200	20.6700	20.6100	20.6500	+0.145%	51,700	+2.615%
2024-03-05	20.6500	20.6600	20.6200	20.6200	+0.194%	19,100	+2.764%
2024-03-04	20.5800	20.5900	20.5600	20.5800	-0.097%	32,650	+2.964%
2024-03-01	20.5600	20.6000	20.5200	20.6000	+0.341%	23,590	+2.864%
2024-02-29	20.5400	20.5400	20.5000	20.5300	+0.049%	7,100	+3.215%
2024-02-28	20.4700	20.5200	20.4700	20.5200	+0.195%	18,300	+3.265%
2024-02-27	20.5200	20.5200	20.4600	20.4800	-0.244%	14,824	+3.467%
2024-02-26	20.5400	20.5400	20.5100	20.5300	-0.049%	17,760	+3.215%
2024-02-23	20.5000	20.5400	20.5000	20.5400	-0.049%	14,969	+3.165%
2024-02-22	20.5600	20.5700	20.5300	20.5500	0.000%	14,200	+3.114%
2024-02-21	20.5600	20.5600	20.5200	20.5500	0.000%	25,200	+3.114%
2024-02-20	20.4600	20.5800	20.4600	20.5500	+0.244%	12,173	+3.114%
2024-02-16	20.4000	20.5000	20.4000	20.5000	-0.049%	20,760	+3.366%
2024-02-15	20.4700	20.5300	20.4500	20.5100	+0.146%	24,372	+3.315%
2024-02-14	20.4200	20.4800	20.4200	20.4800	+0.441%	9,045	+3.467%
2024-02-13	20.4300	20.4300	20.3700	20.3900	-0.391%	30,392	+3.923%
2024-02-12	20.4900	20.4900	20.4600	20.4700	-0.098%	6,700	+3.517%
2024-02-09	20.4700	20.4900	20.4700	20.4900	0.000%	8,700	+3.416%
2024-02-08	20.4900	20.5200	20.4600	20.4900	-0.243%	63,200	+3.416%
2024-02-07	20.4800	20.5600	20.4800	20.5400	-0.097%	11,883	+3.165%
2024-02-06	20.5400	20.5700	20.5300	20.5600	+0.195%	4,421	+3.064%
2024-02-05	20.5200	20.5300	20.5100	20.5200	-0.340%	17,800	+3.265%
2024-02-02	20.6100	20.6100	20.5500	20.5900	-0.483%	58,466	+2.914%
2024-02-01	20.7000	20.7000	20.6600	20.6900	+0.534%	19,970	+2.417%
2024-01-31	20.6100	20.6100	20.5700	20.5800	-0.146%	7,940	+2.964%
2024-01-30	20.4600	20.6100	20.4600	20.6100	+0.341%	13,917	+2.814%
2024-01-29	20.5000	20.5400	20.4700	20.5400	+0.244%	19,532	+3.165%
2024-01-26	20.4700	20.5000	20.4400	20.4900	-0.146%	13,200	+3.416%
2024-01-25	20.5200	20.5300	20.5200	20.5200	-0.049%	5,202	+3.265%
2024-01-24	20.5500	20.5700	20.4900	20.5300	+0.146%	44,808	+3.215%
2024-01-23	20.5250	20.5400	20.4900	20.5000	-0.389%	18,360	+3.366%
2024-01-22	20.5000	20.6000	20.5000	20.5800	+0.341%	27,100	+2.964%
2024-01-19	20.5100	20.5200	20.5000	20.5100	-0.049%	3,300	+3.315%
2024-01-18	20.5000	20.5300	20.5000	20.5200	0.000%	15,800	+3.265%
2024-01-17	20.5000	20.5300	20.5000	20.5200	-0.340%	4,112	+3.265%
2024-01-16	20.5900	20.6700	20.5900	20.5900	-0.579%	45,667	+2.914%
2024-01-15	20.6000	20.7200	20.6000	20.7100	+0.048%	5,002	+2.318%
2024-01-12	20.7400	20.7400	20.6500	20.7000	+0.097%	12,621	+2.367%
2024-01-11	20.6700	20.6800	20.6200	20.6800	+0.194%	8,896	+2.466%
2024-01-10	20.6900	20.6900	20.6300	20.6400	0.000%	63,800	+2.665%
2024-01-09	20.6500	20.6600	20.6300	20.6400	0.000%	6,050	+2.665%
2024-01-08	20.6300	20.6500	20.6100	20.6400	+0.146%	18,502	+2.665%
2024-01-05	20.6700	20.6700	20.6000	20.6100	+0.049%	59,657	+2.814%
2024-01-04	20.6000	20.6500	20.5700	20.6000	-0.435%	34,625	+2.864%
2024-01-03	20.7000	20.7000	20.6000	20.6900	-0.048%	7,811	+2.417%
2024-01-02	20.6700	20.7000	20.6700	20.7000	-0.289%	42,300	+2.367%
2023-12-29	20.6200	20.7700	20.6200	20.7600	+0.338%	1,745	+2.071%
2023-12-28	20.7000	20.7000	20.6700	20.6900	-0.193%	23,300	+2.417%
2023-12-27	20.8400	20.8400	20.7100	20.7300	+0.048%	48,888	+2.219%
2023-12-22	20.7500	20.7500	20.7100	20.7200	-0.193%	18,200	+2.268%
2023-12-21	20.7500	20.7800	20.7300	20.7600	-0.048%	9,400	+2.071%
2023-12-20	20.7300	20.7700	20.7300	20.7700	+0.387%	4,100	+2.022%
2023-12-19	20.6700	20.7000	20.6700	20.6900	+0.097%	12,370	+2.417%
2023-12-18	20.7400	20.7400	20.6400	20.6700	-0.097%	25,387	+2.516%
2023-12-15	20.6900	20.7000	20.6700	20.6900	0.000%	24,150	+2.417%
2023-12-14	20.7200	20.7200	20.6100	20.6900	+0.486%	115,700	+2.417%
2023-12-13	20.5200	20.5900	20.4200	20.5900	+0.833%	20,650	+2.914%
2023-12-12	20.3600	20.4200	20.3600	20.4200	0.000%	11,340	+3.771%
2023-12-08	20.4000	20.4400	20.4000	20.4200	-0.342%	5,395	+3.771%
2023-12-07	20.5300	20.5300	20.4400	20.4900	+0.196%	5,250	+3.416%
2023-12-06	20.4000	20.4800	20.4000	20.4500	+0.196%	71,340	+3.619%
2023-12-05	20.3900	20.4100	20.3800	20.4100	+0.049%	19,775	+3.822%
2023-12-04	20.2800	20.4000	20.2800	20.4000	+0.295%	38,296	+3.873%
2023-12-01	20.2500	20.3500	20.2500	20.3400	+0.544%	29,200	+4.179%
2023-11-30	20.2000	20.2300	20.2000	20.2300	-0.296%	4,450	+4.745%
2023-11-29	20.2200	20.2900	20.2100	20.2900	+0.745%	16,924	+4.436%
2023-11-28	20.0500	20.1700	20.0500	20.1400	+0.299%	34,492	+5.214%
2023-11-27	20.0200	20.0800	20.0200	20.0800	+0.200%	7,400	+5.528%
2023-11-24	20.0200	20.0600	20.0000	20.0400	-0.398%	8,659	+5.739%
2023-11-23	20.1000	20.1300	20.1000	20.1200	-0.099%	1,704	+5.318%
2023-11-22	20.1200	20.1400	20.1200	20.1400	0.000%	1,700	+5.214%
2023-11-21	20.1400	20.1400	20.1000	20.1400	+0.149%	4,300	+5.214%
2023-11-20	20.1100	20.1200	20.0500	20.1100	+0.299%	9,950	+5.370%
2023-11-17	20.0700	20.0700	20.0200	20.0500	+0.200%	23,875	+5.686%
2023-11-16	20.0500	20.0700	20.0000	20.0100	0.000%	16,666	+5.897%
2023-11-15	20.0600	20.0600	19.9900	20.0100	-0.398%	22,853	+5.897%
2023-11-14	20.0400	20.0900	20.0300	20.0900	+1.006%	25,839	+5.475%
2023-11-13	19.8200	19.8900	19.8200	19.8900	+0.303%	3,900	+6.536%
2023-11-10	19.9500	19.9500	19.8300	19.8300	-0.201%	17,545	+6.858%
2023-11-09	19.9700	19.9700	19.8700	19.8700	-0.799%	13,900	+6.643%
2023-11-08	19.9900	20.0300	19.9500	20.0300	+0.300%	43,750	+5.791%
2023-11-07	19.9700	19.9800	19.9700	19.9700	+0.301%	3,120	+6.109%
2023-11-06	19.9500	19.9500	19.9100	19.9100	-0.300%	41,200	+6.429%
2023-11-03	19.9700	20.0100	19.9600	19.9700	+0.706%	17,650	+6.109%
2023-11-02	19.8400	19.8900	19.8300	19.8300	+0.152%	45,400	+6.858%
2023-11-01	19.7600	19.8000	19.7600	19.8000	+0.406%	5,990	+7.020%
2023-10-31	19.7300	19.7300	19.7000	19.7200	+0.203%	23,300	+7.454%
2023-10-30	19.6700	19.7000	19.6700	19.6800	-0.102%	4,900	+7.673%
2023-10-27	19.7000	19.7100	19.7000	19.7000	+0.357%	19,500	+7.563%
2023-10-26	19.5900	19.6800	19.5900	19.6300	+0.255%	1,516	+7.947%
2023-10-25	19.5800	19.6100	19.5500	19.5800	-0.559%	10,060	+8.223%
2023-10-24	19.6500	19.6900	19.6500	19.6900	+0.102%	900	+7.618%
2023-10-23	19.6200	19.6900	19.6200	19.6700	+0.153%	6,200	+7.728%
2023-10-20	19.6100	19.6400	19.6000	19.6400	+0.512%	15,227	+7.892%
2023-10-19	19.5800	19.5800	19.5200	19.5400	-0.357%	23,200	+8.444%
2023-10-18	19.6200	19.6200	19.5800	19.6100	+0.153%	14,910	+8.057%
2023-10-17	19.6000	19.6200	19.5800	19.5800	-0.255%	6,295	+8.223%
2023-10-16	19.5500	19.6300	19.5500	19.6300	-0.153%	10,128	+7.947%
2023-10-13	19.6500	19.7000	19.6500	19.6600	+0.153%	1,870	+7.782%
2023-10-12	19.6500	19.6600	19.6200	19.6300	-0.557%	13,081	+7.947%
2023-10-11	19.7000	19.7400	19.7000	19.7400	+0.305%	4,900	+7.345%
2023-10-10	19.6500	19.7100	19.6500	19.6800	+0.562%	12,645	+7.673%
2023-10-06	19.4600	19.5800	19.4600	19.5700	-0.102%	6,140	+8.278%
2023-10-05	19.5600	19.6000	19.5600	19.5900	+0.153%	41,500	+8.167%
2023-10-04	19.5000	19.5600	19.5000	19.5600	+0.514%	16,985	+8.333%
2023-10-03	19.5100	19.5100	19.4500	19.4600	-0.613%	13,500	+8.890%
2023-10-02	19.5800	19.6500	19.5600	19.5800	-0.102%	20,261	+8.223%
2023-09-29	19.6700	19.6700	19.6000	19.6000	-0.153%	28,412	+8.112%
2023-09-28	19.5600	19.6300	19.5500	19.6300	+0.204%	8,109	+7.947%
2023-09-27	19.6000	19.6000	19.5500	19.5900	-0.204%	9,004	+8.167%
2023-09-26	19.6400	19.6400	19.6000	19.6300	+0.153%	7,768	+7.947%
2023-09-25	19.6300	19.6300	19.6000	19.6000	-0.659%	8,038	+8.112%
2023-09-22	19.7200	19.7800	19.7200	19.7300	+0.203%	10,100	+7.400%
2023-09-21	19.7000	19.7300	19.6900	19.6900	-0.152%	19,037	+7.618%
2023-09-20	19.8100	19.8100	19.7100	19.7200	-0.051%	15,802	+7.454%
2023-09-19	19.7700	19.7700	19.7300	19.7300	-0.554%	2,157	+7.400%
2023-09-18	19.8000	19.8500	19.8000	19.8400	-0.201%	6,960	+6.804%
2023-09-15	19.8500	19.9200	19.8500	19.8800	-0.101%	3,875	+6.590%
2023-09-14	19.9200	19.9400	19.8800	19.9000	0.000%	12,200	+6.482%
2023-09-13	19.8700	19.9400	19.8700	19.9000	-0.050%	17,854	+6.482%
2023-09-12	19.8900	19.9100	19.8900	19.9100	0.000%	2,900	+6.429%
2023-09-11	19.8900	19.9100	19.8850	19.9100	+0.050%	10,123	+6.429%
2023-09-08	19.9000	19.9100	19.8900	19.9000	-0.100%	2,500	+6.482%
2023-09-07	19.8900	19.9200	19.8900	19.9200	+0.101%	3,800	+6.376%
2023-09-06	19.8800	19.9000	19.8800	19.9000	-0.050%	1,565	+6.482%
2023-09-05	19.9200	19.9200	19.8900	19.9100	-0.350%	35,729	+6.429%
2023-09-01	20.0400	20.0400	19.9800	19.9800	+0.050%	19,100	+6.056%
2023-08-31	19.9200	19.9700	19.9200	19.9700	+0.150%	10,400	+6.109%
2023-08-30	19.9200	19.9400	19.9100	19.9400	+0.151%	1,100	+6.269%
2023-08-29	19.9000	19.9200	19.8800	19.9100	+0.708%	1,800	+6.429%
2023-08-28	19.7800	19.8100	19.7600	19.7700	0.000%	16,330	+7.183%
2023-08-25	19.7800	19.8000	19.7400	19.7700	-0.503%	19,442	+7.183%
2023-08-24	19.8700	19.9300	19.8700	19.8700	-0.201%	30,400	+6.643%
2023-08-23	19.9200	19.9400	19.9100	19.9100	+0.505%	5,812	+6.429%
2023-08-22	19.8000	19.8200	19.8000	19.8100	-0.050%	7,043	+6.966%
2023-08-21	19.7500	19.8400	19.7500	19.8200	-0.201%	7,540	+6.912%
2023-08-18	19.8800	19.8800	19.8600	19.8600	+0.151%	483	+6.697%
2023-08-17	19.8400	19.8400	19.8300	19.8300	-0.101%	8,300	+6.858%
2023-08-16	19.8600	19.8900	19.8400	19.8500	-0.050%	8,800	+6.751%
2023-08-15	19.8600	19.8600	19.8600	19.8600	-0.151%	192	+6.697%
2023-08-14	19.8800	19.9300	19.8800	19.8900	-0.251%	20,800	+6.536%
2023-08-11	19.9500	19.9600	19.9300	19.9400	-0.350%	2,725	+6.269%
2023-08-10	19.9600	20.0500	19.9600	20.0100	-0.200%	1,300	+5.897%
2023-08-09	20.0000	20.0800	20.0000	20.0500	-0.100%	700	+5.686%
2023-08-08	20.0300	20.1000	20.0300	20.0700	+0.250%	8,600	+5.580%
2023-08-04	19.9600	20.0200	19.9400	20.0200	+0.806%	11,800	+5.844%
2023-08-03	19.8800	19.9000	19.8500	19.8600	-0.251%	11,900	+6.697%
2023-08-02	19.9100	19.9100	19.9100	19.9100	-0.150%	238	+6.429%
2023-08-01	19.9900	19.9900	19.9300	19.9400	0.000%	3,600	+6.269%
2023-07-28	19.9600	19.9700	19.9400	19.9400	+0.100%	2,100	+6.269%
2023-07-27	19.9500	19.9500	19.9100	19.9200	-0.300%	24,136	+6.376%
2023-07-26	19.9500	19.9800	19.9500	19.9800	+0.150%	28,646	+6.056%
2023-07-25	19.9200	19.9500	19.9200	19.9500	-0.499%	2,200	+6.216%
2023-07-24	20.0700	20.1000	20.0400	20.0500	-0.050%	4,655	+5.686%
2023-07-21	20.1000	20.1000	20.0600	20.0600	+0.250%	8,925	+5.633%
2023-07-20	20.0700	20.0700	20.0100	20.0100	-0.695%	3,500	+5.897%
2023-07-19	20.1200	20.1500	20.0800	20.1500	+0.299%	16,805	+5.161%
2023-07-18	20.1100	20.1600	20.0900	20.0900	+0.050%	8,835	+5.475%
2023-07-17	20.0900	20.0900	20.0600	20.0800	-0.149%	5,500	+5.528%
2023-07-13	20.0900	20.1100	20.0900	20.1100	+0.399%	5,625	+5.370%
2023-07-12	19.9100	20.0600	19.9100	20.0300	+0.704%	2,445	+5.791%
2023-07-11	19.9700	19.9700	19.8900	19.8900	-0.201%	2,200	+6.536%
2023-07-10	19.9000	19.9300	19.8900	19.9300	+0.302%	9,831	+6.322%
2023-07-07	19.8100	19.9300	19.8100	19.8700	-0.401%	22,620	+6.643%
2023-07-06	19.8800	19.9500	19.8800	19.9500	-0.250%	8,900	+6.216%
2023-07-05	20.0400	20.0400	19.9800	20.0000	-0.398%	38,200	+5.950%
2023-07-04	20.0300	20.0800	20.0300	20.0800	0.000%	8,500	+5.528%
2023-06-30	20.0300	20.0800	20.0300	20.0800	+0.350%	845	+5.528%
2023-06-29	19.9300	20.0400	19.9300	20.0100	-0.645%	6,451	+5.897%
2023-06-28	20.0900	20.1400	20.0900	20.1400	+0.299%	3,900	+5.214%
2023-06-27	20.0200	20.1000	20.0200	20.0800	-0.050%	13,600	+5.528%
2023-06-26	20.0300	20.0900	20.0300	20.0900	+0.100%	6,200	+5.475%
2023-06-23	20.0600	20.0800	20.0600	20.0700	+0.100%	2,800	+5.580%
2023-06-22	20.0300	20.0700	20.0300	20.0500	-0.397%	6,435	+5.686%
2023-06-21	20.1000	20.1400	20.1000	20.1300	-0.198%	18,300	+5.266%
2023-06-20	20.1800	20.2000	20.1700	20.1700	+0.298%	25,735	+5.057%
2023-06-19	20.1200	20.1200	20.0800	20.1100	-0.248%	4,300	+5.370%
2023-06-16	20.1200	20.1600	20.1100	20.1600	-0.050%	3,600	+5.109%
2023-06-15	20.1900	20.1900	20.1400	20.1700	+0.298%	5,123	+5.057%
2023-06-14	20.0500	20.1400	20.0500	20.1100	+0.149%	7,400	+5.370%
2023-06-13	20.2200	20.2200	20.0600	20.0800	-0.496%	19,100	+5.528%
2023-06-12	20.1600	20.1800	20.1400	20.1800	+0.199%	6,426	+5.005%
2023-06-09	20.1200	20.1500	20.0900	20.1400	+0.149%	8,272	+5.214%
2023-06-08	20.0800	20.1300	20.0800	20.1100	+0.100%	6,471	+5.370%
2023-06-07	20.2000	20.2000	20.0700	20.0900	-0.643%	5,050	+5.475%
2023-06-06	20.1900	20.2300	20.1900	20.2200	-0.099%	6,500	+4.797%
2023-06-05	20.2000	20.2700	20.1800	20.2400	-0.099%	12,857	+4.694%
2023-06-02	20.2900	20.2900	20.2400	20.2600	-0.197%	11,600	+4.590%
2023-06-01	20.2800	20.3100	20.2700	20.3000	+0.197%	2,300	+4.384%
2023-05-31	20.2200	20.2700	20.1800	20.2600	+0.297%	6,865	+4.590%
2023-05-30	20.2000	20.2200	20.2000	20.2000	+0.348%	19,105	+4.901%
2023-05-29	20.1600	20.1600	20.1300	20.1300	-0.050%	9,600	+5.266%
2023-05-26	20.1700	20.1700	20.1400	20.1400	-0.198%	500	+5.214%
2023-05-25	20.1600	20.2000	20.1600	20.1800	-0.591%	1,511	+5.005%
2023-05-24	20.3300	20.3300	20.2750	20.3000	-0.246%	5,530	+4.384%
2023-05-23	20.4000	20.4000	20.3400	20.3500	-0.294%	4,700	+4.128%
2023-05-19	20.3100	20.4200	20.3100	20.4100	+0.098%	5,041	+3.822%
2023-05-18	20.3900	20.3900	20.3700	20.3900	-0.245%	5,588	+3.923%
2023-05-17	20.4500	20.4600	20.4300	20.4400	-0.195%	4,600	+3.669%
2023-05-16	20.5900	20.5900	20.4700	20.4800	-0.486%	436,043	+3.467%
2023-05-15	20.6000	20.6000	20.5800	20.5800	-0.387%	14,420	+2.964%
2023-05-12	20.6500	20.6600	20.6300	20.6600	-0.145%	2,900	+2.565%
2023-05-11	20.6900	20.7300	20.6900	20.6900	+0.194%	8,310	+2.417%
2023-05-10	20.6300	20.6700	20.6300	20.6500	+0.438%	4,513	+2.615%
2023-05-08	20.5700	20.5800	20.5600	20.5600	-0.388%	600	+3.064%
2023-05-05	20.6600	20.6600	20.6200	20.6400	-0.530%	17,100	+2.665%
2023-05-04	20.7000	20.7800	20.7000	20.7500	+0.145%	10,165	+2.120%
2023-05-03	20.7000	20.7200	20.7000	20.7200	+0.290%	4,356	+2.268%
2023-05-02	20.6900	20.6900	20.6500	20.6600	+0.486%	8,436	+2.565%
2023-05-01	20.5600	20.5600	20.5500	20.5600	-0.436%	5,350	+3.064%
2023-04-28	20.6500	20.6500	20.6400	20.6500	+0.536%	13,393	+2.615%
2023-04-27	20.6000	20.6000	20.5400	20.5400	-0.340%	9,980	+3.165%
2023-04-26	20.6400	20.6500	20.5900	20.6100	-0.338%	9,050	+2.814%
2023-04-25	20.6500	20.7000	20.6500	20.6800	+0.584%	1,849	+2.466%
2023-04-24	20.5800	20.5800	20.5400	20.5600	-0.291%	4,051	+3.064%
2023-04-21	20.6000	20.6200	20.6000	20.6200	+0.146%	9,500	+2.764%
2023-04-20	20.5500	20.5900	20.5500	20.5900	+0.537%	5,400	+2.914%
2023-04-19	20.5700	20.5700	20.4600	20.4800	-0.146%	23,470	+3.467%
2023-04-18	20.5600	20.5600	20.4900	20.5100	+0.293%	3,700	+3.315%
2023-04-17	20.5200	20.5200	20.4400	20.4500	-0.317%	13,300	+3.619%
2023-04-14	20.5200	20.5300	20.4900	20.5150	-0.364%	6,817	+3.290%
2023-04-13	20.6000	20.6100	20.5600	20.5900	-0.097%	15,500	+2.914%
2023-04-12	20.6200	20.6200	20.5700	20.6100	+0.292%	3,800	+2.814%
2023-04-11	20.6600	20.6600	20.5300	20.5500	-0.194%	2,650	+3.114%
2023-04-10	20.6700	20.6700	20.5800	20.5900	-0.483%	15,871	+2.914%
2023-04-06	20.7200	20.7200	20.6500	20.6900	-0.097%	20,400	+2.417%
2023-04-05	20.7500	20.7500	20.7000	20.7100	+0.048%	7,719	+2.318%
2023-04-04	20.6700	20.7000	20.6600	20.7000	+0.339%	3,500	+2.367%
2023-04-03	20.6100	20.6300	20.6000	20.6300	+0.389%	22,008	+2.714%
2023-03-31	20.5300	20.5500	20.5200	20.5500	+0.146%	4,300	+3.114%
2023-03-30	20.5000	20.5300	20.5000	20.5200	+0.049%	4,000	+3.265%
2023-03-29	20.5000	20.5300	20.4800	20.5100	+0.049%	46,065	+3.315%
2023-03-28	20.5400	20.5400	20.4800	20.5000	0.000%	16,800	+3.366%
2023-03-27	20.6600	20.6600	20.5000	20.5000	-1.490%	42,074	+3.366%
2023-03-24	20.8600	20.8600	20.8100	20.8100	+0.289%	1,500	+1.826%
2023-03-23	20.6500	20.7900	20.6500	20.7500	+0.096%	9,158	+2.120%
2023-03-22	20.6500	20.7300	20.6100	20.7300	+0.680%	8,900	+2.219%
2023-03-21	20.5800	20.6100	20.5800	20.5900	-0.435%	4,100	+2.914%
2023-03-20	20.7200	20.7200	20.6600	20.6800	-0.193%	17,600	+2.466%
2023-03-17	20.7000	20.7200	20.7000	20.7200	+0.436%	6,890	+2.268%
2023-03-16	20.8000	20.8000	20.6300	20.6300	-0.817%	17,519	+2.714%
2023-03-15	20.8500	20.8600	20.8000	20.8000	+0.289%	10,200	+1.875%
2023-03-14	20.8200	20.8200	20.7000	20.7400	-0.623%	20,677	+2.170%
2023-03-13	20.9000	20.9000	20.8500	20.8700	+1.360%	17,710	+1.533%
2023-03-10	20.4200	20.6100	20.4200	20.5900	+0.783%	4,158	+2.914%
2023-03-09	20.4500	20.4500	20.3800	20.4300	+0.344%	1,600	+3.720%
2023-03-08	20.3000	20.3800	20.3000	20.3600	+0.197%	5,219	+4.077%
2023-03-07	20.3500	20.3500	20.3000	20.3200	+0.049%	9,810	+4.281%
2023-03-06	20.3200	20.3200	20.3100	20.3100	-0.098%	600	+4.333%
2023-03-03	20.2800	20.3300	20.2800	20.3300	+0.644%	7,118	+4.230%
2023-03-02	20.2000	20.2100	20.2000	20.2000	-0.247%	2,800	+4.901%
2023-03-01	20.3300	20.3300	20.2400	20.2500	-0.197%	3,927	+4.642%
2023-02-28	20.2800	20.2900	20.2800	20.2900	+0.297%	3,600	+4.436%
2023-02-27	20.2300	20.2400	20.2200	20.2300	-0.197%	1,677	+4.745%
2023-02-24	20.2800	20.2800	20.2300	20.2700	-0.049%	11,090	+4.539%
2023-02-22	20.2500	20.3000	20.2500	20.2800	-0.295%	34,518	+4.487%
2023-02-21	20.3800	20.3800	20.3300	20.3400	-0.489%	4,054	+4.179%
2023-02-17	20.4500	20.4600	20.4400	20.4400	-0.147%	1,145	+3.669%
2023-02-16	20.4500	20.4700	20.4500	20.4700	0.000%	26,354	+3.517%
2023-02-15	20.4600	20.4700	20.4100	20.4700	-0.098%	94,110	+3.517%
2023-02-14	20.5600	20.5600	20.4700	20.4900	-0.389%	34,600	+3.416%
2023-02-13	20.5800	20.5800	20.5300	20.5700	+0.049%	45,760	+3.014%
2023-02-10	20.5700	20.5700	20.5600	20.5600	-0.484%	22,400	+3.064%
2023-02-09	20.6900	20.7200	20.6500	20.6600	-0.241%	7,725	+2.565%
2023-02-08	20.6800	20.7100	20.6800	20.7100	+0.291%	3,300	+2.318%
2023-02-07	20.6800	20.6800	20.6500	20.6500	0.000%	11,083	+2.615%
2023-02-06	20.7500	20.7600	20.6500	20.6500	-0.721%	51,605	+2.615%
2023-02-03	20.8400	20.8400	20.7800	20.8000	-0.478%	24,100	+1.875%
2023-02-02	20.7700	20.9000	20.7700	20.9000	+0.384%	8,100	+1.388%
2023-02-01	20.7000	20.8200	20.7000	20.8200	+0.483%	4,200	+1.777%

.dark-mode .G80jsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G80jsc{ color: #333333; background-color: white; border: 2px solid #333333; }DXDBDYNAMIC ACTIVE DISCOUNT BOND ETFstock TSE

DXDB
DYNAMIC ACTIVE DISCOUNT BOND ETF
stock TSE