Dark

DXF
DYNAMIC ACTIVE GLOBAL FINANCIAL SVCS ETF
stock TSE

Inactive

Aug 2, 2024

39.84CAD-0.225%(-0.09)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	39.8400	39.8400	39.8400	39.8400	-0.225%	200	0.000%
2024-07-25	39.9300	39.9300	39.9300	39.9300	+0.961%	100	-0.225%
2024-07-22	39.5500	39.5500	39.5500	39.5500	+2.567%	300	+0.733%
2024-07-08	38.5600	38.5600	38.5600	38.5600	+1.367%	130	+3.320%
2024-07-03	38.0400	38.0400	38.0400	38.0400	+0.105%	513	+4.732%
2024-07-02	38.0000	38.0000	38.0000	38.0000	+0.662%	122	+4.842%
2024-06-28	37.7500	37.7500	37.7500	37.7500	-1.539%	103	+5.536%
2024-06-24	38.3500	38.3500	38.3400	38.3400	+0.921%	2,600	+3.912%
2024-06-21	37.9900	37.9900	37.9900	37.9900	+0.132%	100	+4.870%
2024-06-19	37.9800	37.9800	37.9400	37.9400	+0.370%	700	+5.008%
2024-06-13	37.7000	37.8000	37.7000	37.8000	-0.969%	1,000	+5.397%
2024-06-10	38.1700	38.1700	38.1700	38.1700	-0.702%	100	+4.375%
2024-06-06	38.4400	38.4400	38.4400	38.4400	+0.760%	100	+3.642%
2024-05-31	38.1500	38.1500	38.1500	38.1500	-1.370%	500	+4.430%
2024-05-21	38.6800	38.6800	38.6800	38.6800	+0.651%	100	+2.999%
2024-05-15	38.4300	38.4300	38.4300	38.4300	+1.132%	100	+3.669%
2024-05-08	38.0000	38.0000	38.0000	38.0000	+2.870%	345	+4.842%
2024-05-01	36.9400	36.9400	36.9400	36.9400	-0.108%	100	+7.851%
2024-04-29	36.9800	36.9800	36.9800	36.9800	+0.983%	100	+7.734%
2024-04-16	36.6200	36.6200	36.6200	36.6200	-1.533%	100	+8.793%
2024-04-12	37.1900	37.1900	37.1900	37.1900	-0.508%	100	+7.126%
2024-04-10	37.3800	37.3800	37.3800	37.3800	-0.717%	101	+6.581%
2024-04-08	37.5300	37.6500	37.5300	37.6500	+0.293%	338	+5.817%
2024-04-05	37.5400	37.5400	37.5400	37.5400	+0.428%	200	+6.127%
2024-04-03	37.1500	37.3800	37.1500	37.3800	-0.585%	350	+6.581%
2024-03-27	37.6000	37.6000	37.6000	37.6000	-0.212%	400	+5.957%
2024-03-22	37.6800	37.6800	37.6800	37.6800	+1.182%	1,000	+5.732%
2024-03-19	37.2400	37.2400	37.2400	37.2400	+0.377%	100	+6.982%
2024-03-18	37.1000	37.1000	37.1000	37.1000	+0.162%	300	+7.385%
2024-03-13	37.0400	37.0400	37.0400	37.0400	+0.762%	200	+7.559%
2024-03-11	36.7100	36.7600	36.7100	36.7600	-0.460%	600	+8.379%
2024-03-08	36.9300	36.9300	36.9300	36.9300	+0.190%	100	+7.880%
2024-03-07	36.8600	36.8600	36.8600	36.8600	+0.518%	100	+8.085%
2024-03-01	36.6700	36.6700	36.6700	36.6700	+0.328%	500	+8.645%
2024-02-26	36.5500	36.5500	36.5500	36.5500	+1.134%	271	+9.001%
2024-02-16	36.1300	36.1400	36.1300	36.1400	+0.389%	350	+10.238%
2024-02-15	36.0000	36.0000	36.0000	36.0000	+1.925%	202	+10.667%
2024-02-13	35.3200	35.3200	35.3200	35.3200	-0.507%	100	+12.797%
2024-02-12	35.5000	35.5000	35.5000	35.5000	+0.481%	300	+12.225%
2024-02-08	35.3300	35.3300	35.3300	35.3300	+1.029%	100	+12.765%
2024-02-07	34.9700	34.9700	34.9700	34.9700	+2.521%	100	+13.926%
2024-01-18	34.1100	34.1100	34.1100	34.1100	+0.206%	200	+16.799%
2024-01-11	34.2600	34.2600	34.0400	34.0400	+0.829%	250	+17.039%
2024-01-03	34.0500	34.0500	33.7600	33.7600	-1.113%	525	+18.009%
2024-01-02	34.1400	34.1400	34.1400	34.1400	-0.234%	124	+16.696%
2023-12-29	34.1500	34.2200	34.1500	34.2200	-1.212%	901	+16.423%
2023-12-27	34.6000	34.6400	34.6000	34.6400	+0.464%	1,001	+15.012%
2023-12-22	34.5000	34.5000	34.4800	34.4800	+0.525%	414	+15.545%
2023-12-21	34.3000	34.3000	34.3000	34.3000	-0.867%	201	+16.152%
2023-12-19	34.6000	34.6000	34.6000	34.6000	+1.051%	426	+15.145%
2023-12-15	34.4100	34.4100	34.2400	34.2400	+2.331%	1,988	+16.355%
2023-12-04	33.4600	33.4600	33.4600	33.4600	0.000%	200	+19.068%
2023-12-01	33.3700	33.4600	33.3700	33.4600	+1.919%	938	+19.068%
2023-11-24	32.8300	32.8300	32.8300	32.8300	+1.925%	100	+21.352%
2023-11-16	32.2100	32.2100	32.2100	32.2100	+3.171%	200	+23.688%
2023-11-08	31.2200	31.2200	31.2200	31.2200	+5.437%	200	+27.611%
2023-10-25	29.6100	29.6100	29.6100	29.6100	-0.904%	100	+34.549%
2023-10-24	29.8800	29.8800	29.8800	29.8800	+0.640%	1,700	+33.333%
2023-10-23	29.7000	29.7000	29.6600	29.6900	-3.541%	3,100	+34.187%
2023-10-18	30.7800	30.7800	30.7800	30.7800	-0.065%	200	+29.435%
2023-10-17	30.8000	30.8000	30.8000	30.8000	+2.804%	100	+29.351%
2023-10-05	29.9800	29.9800	29.9600	29.9600	+0.402%	653	+32.977%
2023-10-04	29.8400	29.8400	29.8400	29.8400	-0.765%	1,200	+33.512%
2023-10-02	30.0700	30.0700	30.0700	30.0700	-0.825%	1,200	+32.491%
2023-09-29	30.3200	30.3400	30.3200	30.3200	-0.066%	7,000	+31.398%
2023-09-28	30.3400	30.3400	30.3400	30.3400	+0.898%	500	+31.312%
2023-09-27	30.0700	30.0700	30.0700	30.0700	-0.988%	100	+32.491%
2023-09-25	30.3700	30.3700	30.3700	30.3700	-1.171%	201	+31.182%
2023-09-22	30.7300	30.7300	30.7300	30.7300	-1.317%	101	+29.645%
2023-09-19	31.1400	31.1400	31.1400	31.1400	-0.288%	101	+27.938%
2023-09-18	31.2300	31.2300	31.2300	31.2300	-0.192%	601	+27.570%
2023-09-14	31.2900	31.2900	31.2900	31.2900	+0.160%	100	+27.325%
2023-09-12	31.2400	31.2400	31.2400	31.2400	+0.160%	100	+27.529%
2023-09-11	31.1700	31.1900	31.1700	31.1900	+0.289%	1,000	+27.733%
2023-09-08	31.1000	31.1000	31.1000	31.1000	-0.032%	100	+28.103%
2023-09-07	31.1100	31.1100	31.1100	31.1100	-0.064%	287	+28.062%
2023-09-06	31.1300	31.1300	31.1300	31.1300	-0.320%	600	+27.979%
2023-09-05	31.2900	31.2900	31.2300	31.2300	+0.677%	500	+27.570%
2023-08-30	31.0200	31.0200	31.0200	31.0200	+0.944%	199	+28.433%
2023-08-28	30.7300	30.7300	30.7300	30.7300	+1.252%	500	+29.645%
2023-08-25	30.3500	30.3500	30.3500	30.3500	-0.132%	200	+31.269%
2023-08-23	30.3900	30.3900	30.3900	30.3900	+0.066%	1,200	+31.096%
2023-08-18	30.2400	30.3700	30.2400	30.3700	-2.567%	1,771	+31.182%
2023-08-16	31.1700	31.1700	31.1700	31.1700	-1.703%	101	+27.815%
2023-08-10	31.7100	31.7100	31.7100	31.7100	+0.348%	200	+25.639%
2023-08-09	31.6000	31.6000	31.6000	31.6000	-0.472%	100	+26.076%
2023-08-01	31.7500	31.7500	31.7500	31.7500	-0.657%	1,111	+25.480%
2023-07-31	31.9200	31.9600	31.9200	31.9600	+0.157%	951	+24.656%
2023-07-28	31.9100	31.9100	31.9100	31.9100	+1.013%	457	+24.851%
2023-07-27	31.5900	31.5900	31.5900	31.5900	-0.221%	1,200	+26.116%
2023-07-20	31.6550	31.6600	31.6550	31.6600	+0.412%	200	+25.837%
2023-07-18	31.5300	31.5300	31.5300	31.5300	+3.956%	200	+26.356%
2023-07-10	30.1100	30.3300	30.1100	30.3300	-1.044%	1,300	+31.355%
2023-07-04	30.6500	30.6500	30.6500	30.6500	+0.262%	105	+29.984%
2023-06-30	30.5700	30.5700	30.5700	30.5700	+2.929%	100	+30.324%
2023-06-27	29.7050	29.7050	29.7000	29.7000	-1.460%	4,563	+34.141%
2023-06-21	30.0600	30.1400	30.0600	30.1400	-0.692%	273	+32.183%
2023-06-12	30.3500	30.3500	30.3500	30.3500	+0.430%	100	+31.269%
2023-06-07	30.2200	30.2200	30.2200	30.2200	+0.969%	388	+31.833%
2023-06-05	29.9300	29.9300	29.9300	29.9300	+0.419%	200	+33.111%
2023-06-02	29.8050	29.8050	29.8050	29.8050	+1.447%	208	+33.669%
2023-05-30	29.3800	29.3800	29.3800	29.3800	+0.582%	480	+35.602%
2023-05-17	29.2100	29.2100	29.2100	29.2100	+0.275%	243	+36.392%
2023-05-10	29.1250	29.1300	29.1250	29.1300	+0.552%	400	+36.766%
2023-05-04	29.0100	29.0100	28.9700	28.9700	-1.596%	500	+37.522%
2023-05-03	29.4400	29.4400	29.4400	29.4400	-0.406%	450	+35.326%
2023-05-02	29.5600	29.5600	29.5600	29.5600	-1.957%	100	+34.777%
2023-05-01	30.1700	30.1700	30.1500	30.1500	+0.467%	396	+32.139%
2023-04-27	29.9100	30.0100	29.9100	30.0100	-0.332%	700	+32.756%
2023-04-25	30.1100	30.1100	30.1100	30.1100	-0.496%	100	+32.315%
2023-04-24	30.2700	30.2700	30.2600	30.2600	-0.066%	200	+31.659%
2023-04-19	30.2800	30.2800	30.2800	30.2800	+0.431%	100	+31.572%
2023-04-18	30.1500	30.1500	30.1500	30.1500	+2.551%	300	+32.139%
2023-04-10	29.4000	29.4000	29.4000	29.4000	+0.273%	100	+35.510%
2023-04-06	29.3200	29.3200	29.3200	29.3200	-0.509%	200	+35.880%
2023-04-03	29.3700	29.4700	29.3700	29.4700	+0.787%	1,670	+35.188%
2023-03-30	29.2500	29.2500	29.2400	29.2400	+0.378%	341	+36.252%
2023-03-29	29.1300	29.1300	29.1300	29.1300	+0.726%	270	+36.766%
2023-03-27	28.9200	28.9200	28.9200	28.9200	+0.347%	100	+37.759%
2023-03-23	28.8200	28.8200	28.8200	28.8200	+1.407%	100	+38.237%
2023-03-17	28.3700	28.4200	28.3700	28.4200	0.000%	1,000	+40.183%
2023-03-15	28.4200	28.4200	28.4200	28.4200	-2.169%	100	+40.183%
2023-03-14	29.3300	29.3300	29.0200	29.0500	-2.517%	1,000	+37.143%
2023-03-10	29.8000	29.8000	29.8000	29.8000	-6.171%	125	+33.691%
2023-03-08	31.7600	31.7600	31.7600	31.7600	-2.126%	100	+25.441%
2023-03-06	32.4500	32.4500	32.4500	32.4500	+2.205%	211	+22.773%
2023-03-01	31.7500	31.7500	31.7500	31.7500	-0.063%	454	+25.480%
2023-02-23	31.7700	31.7700	31.7700	31.7700	+0.095%	100	+25.401%
2023-02-22	31.8500	31.8500	31.7400	31.7400	-0.936%	400	+25.520%
2023-02-21	32.7000	32.7000	32.0400	32.0400	-2.555%	1,822	+24.345%
2023-02-16	32.8800	32.8800	32.8800	32.8800	+1.076%	1,200	+21.168%
2023-02-10	32.5300	32.5300	32.5300	32.5300	-0.245%	100	+22.472%
2023-02-09	33.5700	33.5700	32.6100	32.6100	-2.219%	319	+22.171%
2023-02-03	33.3500	33.3500	33.3500	33.3500	+2.742%	2,000	+19.460%
2023-01-31	32.4600	32.4600	32.4600	32.4600	+0.031%	100	+22.736%
2023-01-30	32.4400	32.4500	32.4400	32.4500	+0.402%	729	+22.773%
2023-01-27	32.1100	32.3200	32.1100	32.3200	+1.508%	400	+23.267%
2023-01-25	31.4800	31.8500	31.4600	31.8400	-0.251%	926	+25.126%
2023-01-24	31.9500	31.9500	31.9200	31.9200	+1.753%	800	+24.812%
2023-01-19	31.3700	31.3700	31.3700	31.3700	-1.072%	100	+27.000%
2023-01-16	31.7100	31.7100	31.7100	31.7100	+0.987%	100	+25.639%
2023-01-13	31.4000	31.4000	31.4000	31.4000	+0.997%	336	+26.879%
2023-01-11	31.0900	31.0900	31.0900	31.0900	+1.139%	201	+28.144%
2023-01-09	30.7400	30.7400	30.7400	30.7400	+3.676%	100	+29.603%
2022-12-30	29.6700	29.6700	29.6500	29.6500	+0.169%	245	+34.368%
2022-12-28	29.6500	29.6500	29.6000	29.6000	-1.169%	4,734	+34.595%
2022-12-23	29.9500	29.9500	29.9500	29.9500	+0.910%	900	+33.022%
2022-12-22	29.6800	29.6800	29.6800	29.6800	-2.625%	100	+34.232%
2022-12-16	30.4800	30.4800	30.4800	30.4800	-0.098%	182	+30.709%
2022-12-15	30.5100	30.5100	30.5100	30.5100	-2.055%	100	+30.580%
2022-12-14	31.1500	31.1500	31.1500	31.1500	-0.922%	100	+27.897%
2022-12-13	31.2700	31.4400	31.2700	31.4400	+1.979%	450	+26.718%
2022-12-09	30.8300	30.8300	30.8300	30.8300	+0.032%	700	+29.225%
2022-12-07	30.8200	30.8200	30.8200	30.8200	-3.627%	9,300	+29.267%
2022-11-30	31.9800	31.9800	31.9800	31.9800	+1.524%	159	+24.578%
2022-11-28	31.5000	31.5000	31.5000	31.5000	-0.600%	1,400	+26.476%
2022-11-25	31.6900	31.6900	31.6900	31.6900	+0.253%	215	+25.718%
2022-11-24	31.6100	31.6100	31.6100	31.6100	+0.990%	700	+26.036%
2022-11-21	31.3000	31.3000	31.3000	31.3000	-3.186%	248	+27.284%
2022-11-11	32.3300	32.3300	32.3300	32.3300	+7.911%	500	+23.229%
2022-11-04	29.7500	29.9600	29.7500	29.9600	-2.759%	242	+32.977%
2022-10-28	30.8000	30.8100	30.8000	30.8100	+1.851%	5,716	+29.309%
2022-10-27	30.2500	30.2500	30.2500	30.2500	+1.171%	344	+31.702%
2022-10-26	29.9000	29.9000	29.9000	29.9000	+5.023%	256	+33.244%
2022-10-20	28.7700	28.7700	28.4700	28.4700	-2.533%	415	+39.937%
2022-10-18	29.1000	29.2100	29.1000	29.2100	+4.173%	603	+36.392%
2022-10-14	28.1200	28.1200	28.0400	28.0400	+1.045%	523	+42.083%
2022-10-12	27.7500	27.7500	27.7500	27.7500	-0.609%	1,007	+43.568%
2022-10-11	27.9300	27.9300	27.9200	27.9200	-2.069%	915	+42.693%
2022-10-07	28.5000	28.5100	28.5000	28.5100	-3.780%	200	+39.740%
2022-10-05	29.6300	29.6300	29.6300	29.6300	+4.515%	500	+34.458%
2022-10-03	28.0100	28.3500	28.0000	28.3500	+1.070%	1,481	+40.529%
2022-09-27	28.0500	28.0500	28.0500	28.0500	-1.717%	289	+42.032%
2022-09-26	28.5100	28.5400	28.5100	28.5400	-6.579%	748	+39.594%
2022-09-21	30.5600	30.5600	30.5500	30.5500	-2.831%	500	+30.409%
2022-09-13	31.4400	31.4400	31.4400	31.4400	-1.934%	136	+26.718%
2022-09-12	32.0600	32.0600	32.0600	32.0600	+1.327%	156	+24.267%
2022-09-09	31.5600	31.6400	31.5600	31.6400	+2.794%	400	+25.917%
2022-09-01	30.6500	30.7800	30.6500	30.7800	-4.883%	410	+29.435%
2022-08-25	32.3600	32.3600	32.3600	32.3600	+1.506%	200	+23.115%
2022-08-24	31.8800	31.8800	31.8800	31.8800	-0.250%	500	+24.969%
2022-08-22	31.9600	31.9600	31.9600	31.9600	-3.532%	100	+24.656%
2022-08-18	33.1100	33.1300	33.1100	33.1300	+0.455%	700	+20.254%
2022-08-17	32.9800	32.9800	32.9800	32.9800	-0.752%	100	+20.800%
2022-08-16	33.2300	33.2300	33.2300	33.2300	+1.466%	128	+19.892%
2022-08-10	32.7500	32.7500	32.7500	32.7500	+2.057%	450	+21.649%
2022-08-08	32.0900	32.0900	32.0900	32.0900	+0.281%	300	+24.151%
2022-08-04	31.9700	32.0000	31.9700	32.0000	+1.266%	905	+24.500%
2022-08-02	31.6000	31.6000	31.6000	31.6000	-0.971%	500	+26.076%
2022-07-29	31.7400	31.9100	31.7400	31.9100	+5.175%	2,100	+24.851%
2022-07-27	30.3400	30.3400	30.3400	30.3400	+0.831%	200	+31.312%
2022-07-26	30.0900	30.0900	30.0900	30.0900	-1.344%	545	+32.403%
2022-07-21	30.5000	30.5000	30.5000	30.5000	+3.355%	200	+30.623%
2022-07-18	29.5000	29.5100	29.5000	29.5100	+0.204%	438	+35.005%
2022-07-15	29.4500	29.4500	29.4500	29.4500	+2.328%	635	+35.280%
2022-07-13	28.7800	28.7800	28.7800	28.7800	-2.934%	100	+38.429%
2022-07-12	29.4000	29.6500	29.4000	29.6500	+1.437%	501	+34.368%
2022-07-06	29.2300	29.2300	29.2300	29.2300	-2.534%	1,356	+36.298%
2022-06-28	29.9900	29.9900	29.9900	29.9900	+1.318%	161	+32.844%
2022-06-27	29.6200	29.6200	29.6000	29.6000	+3.678%	375	+34.595%
2022-06-20	28.7300	28.7300	28.5500	28.5500	+0.351%	263	+39.545%
2022-06-17	28.4400	28.4500	28.4400	28.4500	-3.625%	3,137	+40.035%
2022-06-15	29.1000	29.5200	29.1000	29.5200	+1.969%	200	+34.959%
2022-06-13	29.6200	29.6200	28.9500	28.9500	-11.196%	276	+37.617%
2022-05-27	32.3700	32.6000	32.3700	32.6000	+3.657%	2,425	+22.209%
2022-05-26	31.4500	31.4500	31.4500	31.4500	+2.110%	195	+26.677%
2022-05-24	30.8000	30.8000	30.8000	30.8000	+0.818%	325	+29.351%
2022-05-20	30.5500	30.5500	30.5500	30.5500	+1.192%	181	+30.409%
2022-05-19	30.1900	30.1900	30.1900	30.1900	-2.926%	100	+31.964%
2022-05-18	31.1000	31.1000	31.1000	31.1000	-0.734%	320	+28.103%
2022-05-17	31.0600	31.3300	31.0000	31.3300	+5.134%	1,221	+27.162%
2022-05-12	29.9000	29.9000	29.7900	29.8000	-1.325%	5,850	+33.691%
2022-05-11	30.2000	30.2000	30.2000	30.2000	-0.231%	3,515	+31.921%
2022-05-10	30.3000	30.3000	30.2700	30.2700	-3.599%	3,092	+31.615%
2022-05-05	31.6500	31.6500	31.4000	31.4000	-3.533%	1,000	+26.879%
2022-05-04	32.5500	32.5500	32.5500	32.5500	+1.719%	520	+22.396%
2022-05-03	32.0000	32.0000	32.0000	32.0000	+2.269%	275	+24.500%
2022-05-02	31.2900	31.2900	31.2900	31.2900	-2.371%	1,004	+27.325%
2022-04-28	32.0500	32.0500	32.0500	32.0500	+0.094%	382	+24.306%
2022-04-27	31.9400	32.0200	31.9400	32.0200	-0.898%	1,700	+24.422%
2022-04-26	32.3100	32.3100	32.3100	32.3100	+0.310%	285	+23.305%
2022-04-25	32.2100	32.2100	32.2100	32.2100	-1.978%	150	+23.688%
2022-04-22	33.2400	33.2400	32.7900	32.8600	-1.998%	792	+21.242%
2022-04-21	33.5300	33.5300	33.5300	33.5300	-1.440%	108	+18.819%
2022-04-20	34.0200	34.0200	34.0200	34.0200	+0.950%	500	+17.108%
2022-04-19	33.7000	33.7000	33.7000	33.7000	+0.959%	235	+18.220%
2022-04-18	33.3800	33.3800	33.3800	33.3800	-0.684%	100	+19.353%
2022-04-14	33.6100	33.6100	33.6100	33.6100	-0.208%	108	+18.536%
2022-04-11	33.9800	33.9800	33.6800	33.6800	-2.462%	880	+18.290%
2022-04-05	34.5300	34.5300	34.5300	34.5300	-0.719%	101	+15.378%
2022-04-04	34.4100	34.7800	34.4100	34.7800	-0.685%	450	+14.549%
2022-03-31	35.0200	35.0200	35.0200	35.0200	+2.099%	302	+13.764%
2022-03-28	34.3000	34.3000	34.3000	34.3000	+0.088%	218	+16.152%
2022-03-25	34.2700	34.2700	34.2700	34.2700	-0.494%	309	+16.253%
2022-03-24	34.4400	34.4400	34.4400	34.4400	+0.408%	111	+15.679%
2022-03-23	34.2400	34.3000	34.2400	34.3000	-2.168%	480	+16.152%
2022-03-22	35.0800	35.0800	35.0600	35.0600	+1.300%	710	+13.634%
2022-03-21	34.5500	34.6100	34.4100	34.6100	+5.938%	2,050	+15.111%
2022-03-14	32.9000	32.9000	32.6700	32.6700	-0.608%	1,106	+21.947%
2022-03-11	32.8600	32.8700	32.8600	32.8700	+3.625%	34,800	+21.205%
2022-03-08	31.7200	31.7200	31.7200	31.7200	+0.891%	500	+25.599%
2022-03-07	32.3700	32.3700	31.4400	31.4400	-3.440%	1,059	+26.718%
2022-03-04	32.8000	32.8700	32.5600	32.5600	-2.951%	2,926	+22.359%
2022-03-03	33.5500	33.5500	33.5500	33.5500	+0.269%	251	+18.748%
2022-03-01	33.5600	33.5600	33.4600	33.4600	-3.379%	642	+19.068%
2022-02-28	34.6300	34.6300	34.6300	34.6300	+3.776%	240	+15.045%
2022-02-24	32.6400	33.3700	32.6400	33.3700	-1.795%	484	+19.389%
2022-02-23	34.5000	34.5000	33.9800	33.9800	-1.278%	245	+17.245%
2022-02-22	34.4300	34.4300	34.4200	34.4200	-0.664%	705	+15.747%
2022-02-18	34.9700	34.9700	34.6500	34.6500	-1.057%	514	+14.978%
2022-02-17	35.0300	35.0300	35.0200	35.0200	-3.045%	242	+13.764%
2022-02-15	36.1200	36.1200	36.1200	36.1200	+0.669%	147	+10.299%
2022-02-14	35.8800	35.8800	35.8800	35.8800	-0.333%	104	+11.037%
2022-02-11	36.7800	36.7800	36.0000	36.0000	-3.174%	2,300	+10.667%
2022-02-10	36.8900	37.1800	36.8900	37.1800	+0.732%	811	+7.154%
2022-02-09	36.9100	36.9100	36.9100	36.9100	+1.736%	555	+7.938%
2022-02-08	36.2500	36.2800	36.2500	36.2800	-1.333%	494	+9.813%
2022-02-04	36.1800	36.7700	36.1800	36.7700	+0.740%	1,797	+8.349%
2022-02-03	36.5600	36.5600	36.5000	36.5000	-1.245%	2,602	+9.151%
2022-02-01	36.8000	36.9600	36.8000	36.9600	+0.984%	2,255	+7.792%
2022-01-31	36.2600	36.6000	36.2500	36.6000	+3.683%	311	+8.852%
2022-01-27	35.3000	35.3000	35.3000	35.3000	-0.311%	500	+12.861%
2022-01-26	35.4100	35.4100	35.4100	35.4100	+1.316%	170	+12.511%
2022-01-25	34.9500	34.9500	34.9500	34.9500	+0.201%	520	+13.991%
2022-01-24	34.3200	34.8800	34.2400	34.8800	-1.497%	4,715	+14.220%
2022-01-21	35.6900	35.6900	35.4100	35.4100	-1.172%	5,300	+12.511%
2022-01-20	36.4600	36.4600	35.8300	35.8300	-1.728%	4,850	+11.192%
2022-01-19	36.4600	36.4600	36.4600	36.4600	-0.110%	100	+9.270%
2022-01-18	36.9000	36.9000	36.5000	36.5000	-1.405%	2,039	+9.151%
2022-01-14	37.0200	37.0200	37.0200	37.0200	-1.016%	690	+7.618%
2022-01-13	37.7200	37.7200	37.4000	37.4000	+0.673%	1,214	+6.524%
2022-01-10	37.4500	37.4500	37.1500	37.1500	-0.509%	620	+7.241%
2022-01-07	37.5000	37.5000	37.3400	37.3400	-0.876%	378	+6.695%
2022-01-06	37.6400	37.7300	37.6400	37.6700	-0.318%	638	+5.761%
2022-01-05	37.7900	37.7900	37.7900	37.7900	-0.683%	715	+5.425%
2022-01-04	38.0500	38.0500	38.0500	38.0500	+1.548%	125	+4.704%
2021-12-31	37.5000	37.5000	37.4700	37.4700	-1.135%	1,460	+6.325%
2021-12-30	37.9000	37.9000	37.9000	37.9000	-0.105%	265	+5.119%
2021-12-29	37.9200	37.9400	37.9200	37.9400	+1.227%	1,665	+5.008%
2021-12-22	37.4800	37.4800	37.4800	37.4800	+0.888%	100	+6.297%
2021-12-21	36.8100	37.1500	36.8100	37.1500	+2.909%	430	+7.241%
2021-12-20	36.1500	36.2000	36.1000	36.1000	-1.501%	337	+10.360%
2021-12-17	36.6500	36.6500	36.6500	36.6500	-0.326%	184	+8.704%
2021-12-14	36.7700	36.7700	36.7700	36.7700	-0.352%	140	+8.349%
2021-12-13	36.9700	36.9700	36.8000	36.9000	-0.753%	1,485	+7.967%
2021-12-10	37.1800	37.1800	37.1800	37.1800	0.000%	1,015	+7.154%
2021-12-09	37.4200	37.4200	37.1800	37.1800	-1.091%	2,462	+7.154%
2021-12-07	37.5900	37.5900	37.5900	37.5900	+1.157%	177	+5.986%
2021-12-02	37.1600	37.1600	37.1600	37.1600	+0.135%	300	+7.212%
2021-12-01	37.2400	37.2400	37.1100	37.1100	+0.925%	963	+7.357%
2021-11-30	36.7700	36.7700	36.7700	36.7700	-1.606%	335	+8.349%
2021-11-29	37.4600	37.4600	37.3700	37.3700	+0.673%	427	+6.610%
2021-11-26	37.1400	37.1400	37.1200	37.1200	-2.058%	666	+7.328%
2021-11-23	37.7600	37.9000	37.7400	37.9000	-0.263%	1,393	+5.119%
2021-11-22	38.1500	38.1500	38.0000	38.0000	-1.452%	875	+4.842%
2021-11-18	38.8600	38.8600	38.5600	38.5600	-0.900%	253	+3.320%
2021-11-17	38.9100	38.9300	38.9100	38.9100	-0.282%	2,990	+2.390%
2021-11-16	39.0200	39.0200	39.0200	39.0200	+0.386%	221	+2.101%
2021-11-15	38.8700	38.8700	38.8700	38.8700	+0.206%	205	+2.495%
2021-11-12	38.8400	38.8400	38.7900	38.7900	+0.492%	504	+2.707%
2021-11-11	38.7200	38.7300	38.6000	38.6000	+0.390%	600	+3.212%
2021-11-10	38.4500	38.4500	38.4500	38.4500	-0.259%	305	+3.615%
2021-11-09	38.5800	38.5800	38.4300	38.5500	-0.644%	696	+3.346%
2021-11-08	39.0600	39.0600	38.8000	38.8000	-0.052%	1,998	+2.680%
2021-11-05	39.0000	39.0000	38.7800	38.8200	+0.727%	1,395	+2.628%
2021-11-04	38.5400	38.5400	38.5400	38.5400	-0.130%	126	+3.373%
2021-11-03	38.5800	38.5900	38.5800	38.5900	+0.234%	800	+3.239%
2021-11-02	38.6100	38.6100	38.4000	38.5000	-0.026%	1,300	+3.481%
2021-11-01	38.4000	38.5100	38.4000	38.5100	0.000%	5,483	+3.454%
2021-10-29	38.5100	38.5100	38.5100	38.5100	-0.078%	509	+3.454%
2021-10-28	38.5400	38.5400	38.5400	38.5400	+0.026%	600	+3.373%
2021-10-27	39.4800	39.4800	38.5300	38.5300	-2.727%	7,876	+3.400%
2021-10-26	39.6000	39.6100	39.6000	39.6100	+0.202%	3,133	+0.581%
2021-10-25	39.5300	39.5400	39.3700	39.5300	+0.203%	3,184	+0.784%
2021-10-22	39.2000	39.4500	39.1800	39.4500	+1.414%	496	+0.989%
2021-10-21	38.7500	38.9000	38.7500	38.9000	+0.154%	264	+2.416%
2021-10-20	38.7400	38.8400	38.7400	38.8400	+1.889%	1,705	+2.575%
2021-10-19	38.1200	38.1200	38.1200	38.1200	-0.052%	351	+4.512%
2021-10-18	38.1300	38.1400	37.9900	38.1400	+0.263%	1,580	+4.457%
2021-10-15	38.0400	38.0400	38.0400	38.0400	+1.957%	471	+4.732%
2021-10-13	37.3100	37.3100	37.3100	37.3100	-0.080%	185	+6.781%
2021-10-12	37.4600	37.4600	37.3200	37.3400	-0.797%	1,531	+6.695%
2021-10-08	37.6400	37.6400	37.6400	37.6400	+1.785%	100	+5.845%
2021-10-06	36.9800	36.9800	36.9800	36.9800	-0.458%	138	+7.734%
2021-10-05	37.1500	37.1500	37.1500	37.1500	+0.896%	100	+7.241%
2021-10-04	37.2500	37.2500	36.8200	36.8200	-0.244%	341	+8.202%
2021-09-30	37.5100	37.5100	36.9100	36.9100	-1.416%	555	+7.938%
2021-09-29	37.4400	37.4400	37.4400	37.4400	+0.268%	160	+6.410%
2021-09-28	37.4100	37.4100	37.3400	37.3400	-1.840%	2,130	+6.695%
2021-09-27	38.0800	38.0800	37.9600	38.0400	+0.026%	775	+4.732%
2021-09-23	37.9300	38.0300	37.9300	38.0300	+1.251%	500	+4.759%
2021-09-22	37.5000	37.5600	37.5000	37.5600	+0.886%	697	+6.070%
2021-09-21	37.2300	37.2300	37.2300	37.2300	+0.242%	292	+7.010%
2021-09-20	37.0300	37.1600	36.7500	37.1400	-2.673%	1,753	+7.270%
2021-09-17	38.1600	38.1600	38.1600	38.1600	-0.261%	300	+4.403%
2021-09-16	38.2600	38.2600	38.2600	38.2600	+1.378%	268	+4.130%
2021-09-14	37.7400	37.7400	37.7400	37.7400	-1.462%	110	+5.564%
2021-09-10	38.3000	38.3000	38.3000	38.3000	-0.052%	131	+4.021%
2021-09-09	38.4100	38.4100	38.3200	38.3200	-0.130%	281	+3.967%
2021-09-08	38.3700	38.3700	38.3700	38.3700	+0.130%	279	+3.831%
2021-09-07	38.6000	38.6000	38.3200	38.3200	+0.446%	353	+3.967%
2021-09-03	38.4100	38.4100	38.1500	38.1500	-0.261%	717	+4.430%
2021-09-02	38.5100	38.5200	38.2500	38.2500	+0.262%	2,750	+4.157%
2021-09-01	38.1600	38.1600	38.1500	38.1500	-0.209%	961	+4.430%
2021-08-31	38.2300	38.2300	38.2300	38.2300	+0.473%	100	+4.211%
2021-08-30	38.0000	38.0700	38.0000	38.0500	+0.132%	1,571	+4.704%
2021-08-26	38.0000	38.0000	38.0000	38.0000	+0.396%	106	+4.842%
2021-08-25	37.6800	37.8500	37.6800	37.8500	+0.505%	500	+5.258%
2021-08-24	37.6600	37.6600	37.6600	37.6600	+0.293%	100	+5.789%
2021-08-23	37.6400	37.6600	37.5500	37.5500	-0.080%	803	+6.099%
2021-08-20	37.5800	37.5800	37.5800	37.5800	+0.940%	535	+6.014%
2021-08-19	37.2800	37.2800	37.2300	37.2300	-0.614%	1,547	+7.010%
2021-08-18	37.5050	37.5050	37.4600	37.4600	0.000%	648	+6.353%
2021-08-17	37.3500	37.4600	37.3500	37.4600	-0.372%	719	+6.353%
2021-08-13	37.6100	37.6100	37.6000	37.6000	+0.133%	1,133	+5.957%
2021-08-12	37.6000	37.6000	37.5500	37.5500	-0.239%	398	+6.099%
2021-08-11	37.6400	37.6400	37.6400	37.6400	+0.240%	336	+5.845%
2021-08-09	37.6000	37.6000	37.5500	37.5500	-0.398%	405	+6.099%
2021-08-06	37.5100	37.7000	37.5100	37.7000	+2.113%	558	+5.676%
2021-08-05	37.0500	37.0500	36.9200	36.9200	-0.351%	1,405	+7.909%
2021-08-04	36.8200	37.0900	36.8200	37.0500	+0.054%	500	+7.530%
2021-08-03	37.0700	37.0700	37.0300	37.0300	-0.671%	406	+7.588%
2021-07-30	37.2800	37.2800	37.2800	37.2800	+0.107%	270	+6.867%
2021-07-28	37.2400	37.2400	37.2400	37.2400	+0.081%	325	+6.982%
2021-07-27	37.1300	37.2100	37.1300	37.2100	+0.622%	1,050	+7.068%
2021-07-26	36.9800	36.9800	36.9800	36.9800	-0.458%	100	+7.734%
2021-07-23	37.1500	37.1500	37.1500	37.1500	+1.088%	210	+7.241%
2021-07-22	36.8000	36.8000	36.7500	36.7500	-0.244%	200	+8.408%
2021-07-21	36.8400	36.8400	36.8400	36.8400	+2.561%	100	+8.143%
2021-07-20	35.9200	35.9200	35.9200	35.9200	0.000%	850	+10.913%

.dark-mode .GmWGSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmWGSs{ color: #333333; background-color: white; border: 2px solid #333333; }DXFDYNAMIC ACTIVE GLOBAL FINANCIAL SVCS ETFstock TSE

DXF
DYNAMIC ACTIVE GLOBAL FINANCIAL SVCS ETF
stock TSE