Dark

DXIF
DYNAMIC ACTIVE INTERNATIONAL ETF
stock TSE

Inactive

Aug 2, 2024

23.24CAD-2.598%(-0.62)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.2400	23.2400	23.2400	23.2400	-2.598%	800	0.000%
2024-08-01	24.1500	24.1500	23.8600	23.8600	+0.084%	966	-2.598%
2024-07-26	23.8500	23.8500	23.8400	23.8400	-0.501%	200	-2.517%
2024-07-24	23.9600	23.9600	23.9600	23.9600	+0.084%	100	-3.005%
2024-07-22	23.9100	23.9400	23.9000	23.9400	+1.398%	1,000	-2.924%
2024-07-18	23.6200	23.6200	23.6100	23.6100	-3.158%	600	-1.567%
2024-07-10	24.3800	24.3800	24.3800	24.3800	+0.371%	100	-4.676%
2024-07-05	24.2900	24.2900	24.2900	24.2900	+1.251%	100	-4.323%
2024-07-02	23.8900	23.9900	23.8900	23.9900	+0.545%	700	-3.126%
2024-06-28	23.8600	23.8600	23.8600	23.8600	-0.872%	205	-2.598%
2024-06-27	24.2000	24.2000	24.0700	24.0700	+0.083%	700	-3.448%
2024-06-26	24.0500	24.0500	24.0500	24.0500	+0.125%	100	-3.368%
2024-06-14	24.0200	24.0200	24.0200	24.0200	-1.071%	212	-3.247%
2024-06-13	24.7700	24.7700	24.2800	24.2800	-1.899%	1,000	-4.283%
2024-06-12	24.7500	24.7500	24.7500	24.7500	+1.476%	100	-6.101%
2024-06-11	24.4000	24.4000	24.3900	24.3900	-1.455%	1,500	-4.715%
2024-06-10	24.7500	24.7500	24.7500	24.7500	+0.897%	902	-6.101%
2024-06-05	24.5300	24.5300	24.5300	24.5300	+0.533%	100	-5.259%
2024-06-04	24.4000	24.4000	24.4000	24.4000	-0.327%	200	-4.754%
2024-06-03	24.4800	24.4800	24.4800	24.4800	+1.873%	1,100	-5.065%
2024-05-31	24.0300	24.0300	24.0300	24.0300	-1.758%	100	-3.288%
2024-05-24	24.4600	24.4600	24.4600	24.4600	+1.789%	100	-4.988%
2024-05-21	24.0000	24.0300	24.0000	24.0300	+1.392%	222	-3.288%
2024-05-14	23.7000	23.7000	23.7000	23.7000	+0.211%	200	-1.941%
2024-05-07	23.6400	23.6500	23.6300	23.6500	+2.559%	520	-1.734%
2024-04-30	23.0600	23.0600	23.0600	23.0600	-0.732%	100	+0.781%
2024-04-29	23.2300	23.2300	23.2300	23.2300	-0.343%	300	+0.043%
2024-04-26	23.3100	23.3100	23.3100	23.3100	-0.342%	100	-0.300%
2024-04-24	23.3900	23.3900	23.3900	23.3900	-0.043%	140	-0.641%
2024-04-23	23.4000	23.4000	23.4000	23.4000	+1.518%	540	-0.684%
2024-04-22	23.0500	23.0500	23.0500	23.0500	+0.699%	200	+0.824%
2024-04-19	22.9000	22.9000	22.8900	22.8900	-2.138%	490	+1.529%
2024-04-18	23.3900	23.3900	23.3900	23.3900	-0.806%	102	-0.641%
2024-04-16	23.5500	23.5800	23.5500	23.5800	-0.799%	5,400	-1.442%
2024-04-12	23.7700	23.7700	23.7700	23.7700	-0.917%	300	-2.230%
2024-04-05	23.9900	23.9900	23.9900	23.9900	+1.696%	600	-3.126%
2024-04-02	23.5900	23.5900	23.5900	23.5900	-1.049%	100	-1.484%
2024-03-28	23.8800	23.8800	23.8400	23.8400	-0.459%	1,600	-2.517%
2024-03-26	23.9500	23.9500	23.9500	23.9500	0.000%	165	-2.965%
2024-03-25	23.9500	23.9500	23.9500	23.9500	+0.842%	400	-2.965%
2024-03-21	23.7500	23.7500	23.7500	23.7500	+2.151%	400	-2.147%
2024-03-15	23.1300	23.2500	23.1300	23.2500	+0.389%	1,750	-0.043%
2024-03-14	23.1600	23.1600	23.1600	23.1600	+0.521%	200	+0.345%
2024-03-12	22.8200	23.0400	22.7500	23.0400	+1.364%	1,100	+0.868%
2024-03-11	22.7300	22.7300	22.7300	22.7300	-0.829%	500	+2.244%
2024-03-06	22.9200	22.9200	22.9200	22.9200	+1.912%	100	+1.396%
2024-02-26	22.4600	22.4900	22.4600	22.4900	+0.852%	1,560	+3.335%
2024-02-23	22.3000	22.3000	22.3000	22.3000	+0.905%	2,600	+4.215%
2024-02-22	22.1000	22.1000	22.1000	22.1000	+1.984%	700	+5.158%
2024-02-21	21.6700	21.6700	21.6700	21.6700	0.000%	1,100	+7.245%
2024-02-20	21.6700	21.6700	21.6650	21.6700	+0.324%	1,102	+7.245%
2024-02-16	21.6000	21.6000	21.6000	21.6000	+0.418%	1,475	+7.593%
2024-02-15	21.4500	21.5100	21.4500	21.5100	+0.702%	700	+8.043%
2024-02-14	21.3500	21.3600	21.3500	21.3600	+1.088%	1,600	+8.801%
2024-02-12	21.1300	21.1300	21.1300	21.1300	+0.619%	403	+9.986%
2024-02-09	21.0000	21.0000	21.0000	21.0000	+1.107%	200	+10.667%
2024-02-08	20.7800	20.7800	20.7700	20.7700	-0.192%	13,100	+11.892%
2024-02-06	20.7500	20.8100	20.7500	20.8100	+0.726%	1,350	+11.677%
2024-02-05	20.6600	20.6600	20.6600	20.6600	+0.291%	7,800	+12.488%
2024-02-02	20.6100	20.6100	20.6000	20.6000	-0.290%	1,300	+12.816%
2024-02-01	20.6600	20.6600	20.6600	20.6600	+1.324%	500	+12.488%
2024-01-31	20.4700	20.4700	20.3800	20.3900	+0.246%	2,400	+13.977%
2024-01-29	20.2600	20.3500	20.2600	20.3400	+0.296%	1,000	+14.258%
2024-01-26	20.2800	20.2800	20.2800	20.2800	+1.299%	100	+14.596%
2024-01-23	19.9300	20.0200	19.9200	20.0200	+0.150%	700	+16.084%
2024-01-18	19.9900	19.9900	19.9900	19.9900	+1.369%	100	+16.258%
2024-01-16	19.7200	19.7200	19.7200	19.7200	-0.855%	200	+17.850%
2024-01-12	19.8500	19.8900	19.8500	19.8900	+0.607%	1,800	+16.843%
2024-01-11	19.7700	19.7700	19.7700	19.7700	+0.254%	105	+17.552%
2024-01-10	19.7200	19.7200	19.7200	19.7200	+2.442%	100	+17.850%
2024-01-05	19.3100	19.3100	19.2500	19.2500	0.000%	800	+20.727%
2024-01-04	19.2100	19.2500	19.2100	19.2500	+0.785%	700	+20.727%
2024-01-03	19.1000	19.1000	19.1000	19.1000	-0.779%	300	+21.675%
2024-01-02	19.2500	19.2500	19.2500	19.2500	-3.750%	100	+20.727%
2023-12-27	20.0000	20.0000	20.0000	20.0000	+1.112%	100	+16.200%
2023-12-21	19.7800	19.7800	19.7800	19.7800	-1.248%	200	+17.492%
2023-12-14	20.0300	20.0300	20.0300	20.0300	-0.497%	100	+16.026%
2023-12-13	20.1300	20.1300	20.1300	20.1300	0.000%	1,600	+15.450%
2023-12-12	20.1200	20.1300	20.1200	20.1300	+1.667%	500	+15.450%
2023-12-06	19.8000	19.8000	19.8000	19.8000	-1.247%	100	+17.374%
2023-11-30	19.9600	20.0500	19.9600	20.0500	+0.451%	1,916	+15.910%
2023-11-24	19.9700	19.9700	19.6600	19.9600	+0.201%	11,500	+16.433%
2023-11-21	19.9200	19.9200	19.9200	19.9200	+2.154%	640	+16.667%
2023-11-17	19.5000	19.5000	19.5000	19.5000	+0.051%	975	+19.179%
2023-11-16	19.4900	19.4900	19.4900	19.4900	+0.103%	600	+19.241%
2023-11-14	19.4700	19.4700	19.4700	19.4700	+0.829%	282	+19.363%
2023-11-13	19.3100	19.3100	19.3100	19.3100	+0.416%	100	+20.352%
2023-11-10	19.1200	19.2300	19.1200	19.2300	+2.287%	400	+20.853%
2023-11-03	18.8000	18.8000	18.8000	18.8000	-0.634%	500	+23.617%
2023-11-02	18.8000	18.9200	18.8000	18.9200	+1.557%	7,781	+22.833%
2023-11-01	18.6300	18.6300	18.6300	18.6300	+2.815%	300	+24.745%
2023-10-27	18.1500	18.1500	18.1200	18.1200	-1.948%	1,800	+28.256%
2023-10-25	18.4800	18.4800	18.4800	18.4800	+0.599%	600	+25.758%
2023-10-23	18.3700	18.3700	18.3700	18.3700	-3.316%	400	+26.511%
2023-10-16	19.0000	19.0000	18.9900	19.0000	+0.956%	3,800	+22.316%
2023-10-13	18.8300	18.8300	18.8200	18.8200	-1.363%	1,200	+23.486%
2023-10-11	19.0800	19.0800	19.0800	19.0800	+2.306%	100	+21.803%
2023-10-10	18.6500	18.6500	18.6500	18.6500	+0.431%	600	+24.611%
2023-10-06	18.3700	18.5800	18.3700	18.5700	+1.144%	1,400	+25.148%
2023-10-05	18.3500	18.3600	18.3500	18.3600	+0.493%	430	+26.580%
2023-10-04	18.2700	18.2700	18.2700	18.2700	+0.385%	600	+27.203%
2023-10-03	18.2000	18.2000	18.2000	18.2000	-2.045%	600	+27.692%
2023-09-28	18.5600	18.6300	18.5600	18.5800	+0.759%	700	+25.081%
2023-09-27	18.3000	18.4400	18.3000	18.4400	+0.710%	2,145	+26.030%
2023-09-26	18.2800	18.3100	18.2800	18.3100	-0.920%	1,220	+26.925%
2023-09-25	18.4800	18.4800	18.4800	18.4800	-0.699%	300	+25.758%
2023-09-22	18.6100	18.6100	18.6100	18.6100	-3.575%	300	+24.879%
2023-09-14	19.3000	19.3000	19.3000	19.3000	+0.836%	200	+20.415%
2023-09-13	19.2100	19.2100	19.1400	19.1400	-1.187%	1,800	+21.421%
2023-09-12	19.3700	19.3700	19.3700	19.3700	-1.475%	200	+19.979%
2023-09-11	19.6300	19.6700	19.6300	19.6600	+0.821%	1,140	+18.210%
2023-09-08	19.5000	19.5000	19.5000	19.5000	-0.662%	100	+19.179%
2023-09-07	19.6100	19.6300	19.5400	19.6300	+0.822%	625,400	+18.390%
2023-09-06	19.4800	19.4800	19.4700	19.4700	0.000%	1,300	+19.363%
2023-09-05	19.4700	19.4700	19.4700	19.4700	-0.103%	100	+19.363%
2023-09-01	19.5000	19.5000	19.4900	19.4900	-0.561%	3,320	+19.241%
2023-08-30	19.6000	19.6000	19.6000	19.6000	+1.818%	250	+18.571%
2023-08-25	19.2500	19.2500	19.2500	19.2500	+0.891%	600	+20.727%
2023-08-24	19.0900	19.0900	19.0800	19.0800	-1.037%	2,200	+21.803%
2023-08-23	19.2400	19.2800	19.2400	19.2800	+0.784%	1,000	+20.539%
2023-08-21	19.1300	19.1300	19.1300	19.1300	+0.843%	375	+21.485%
2023-08-18	18.9700	18.9700	18.9700	18.9700	-0.158%	300	+22.509%
2023-08-17	19.0900	19.0900	19.0000	19.0000	-1.707%	400	+22.316%
2023-08-15	19.3300	19.3300	19.3300	19.3300	-0.770%	600	+20.228%
2023-08-08	19.4800	19.4800	19.4800	19.4800	+2.150%	2,612	+19.302%
2023-08-04	19.0600	19.0700	19.0600	19.0700	-0.729%	3,500	+21.867%
2023-08-02	19.2300	19.2300	19.2000	19.2100	-1.234%	7,144	+20.979%
2023-08-01	19.4400	19.4500	19.4400	19.4500	+0.829%	2,300	+19.486%
2023-07-25	19.2100	19.2900	19.2100	19.2900	-0.924%	900	+20.477%
2023-07-21	19.4700	19.4700	19.4700	19.4700	-0.613%	100	+19.363%
2023-07-17	19.5900	19.5900	19.5900	19.5900	-0.153%	400	+18.632%
2023-07-14	19.6200	19.6200	19.6200	19.6200	+0.978%	300	+18.451%
2023-07-13	19.4300	19.4300	19.4300	19.4300	+1.462%	100	+19.609%
2023-07-12	19.1500	19.1500	19.1500	19.1500	+1.376%	100	+21.358%
2023-07-11	18.8900	18.8900	18.8900	18.8900	+0.639%	100	+23.028%
2023-07-06	18.7700	18.7700	18.7700	18.7700	-1.054%	300	+23.815%
2023-07-05	18.9700	18.9700	18.9700	18.9700	-2.065%	400	+22.509%
2023-06-30	19.3700	19.3700	19.3700	19.3700	+1.414%	800	+19.979%
2023-06-28	19.1000	19.1000	19.1000	19.1000	+0.526%	200	+21.675%
2023-06-27	18.8900	19.0000	18.8900	19.0000	+0.956%	900	+22.316%
2023-06-26	18.8200	18.8200	18.8200	18.8200	-2.132%	200	+23.486%
2023-06-14	19.2300	19.2300	19.2300	19.2300	+0.365%	100	+20.853%
2023-06-13	19.1700	19.1700	19.1600	19.1600	+0.157%	1,600	+21.294%
2023-06-12	19.0000	19.1300	19.0000	19.1300	+1.057%	1,300	+21.485%
2023-06-08	18.9000	18.9600	18.8100	18.9300	0.000%	40,079	+22.768%
2023-06-07	18.9100	18.9300	18.8300	18.9300	-0.316%	4,915	+22.768%
2023-06-06	19.0500	19.0500	18.9900	18.9900	-0.732%	66,400	+22.380%
2023-06-05	19.1300	19.1300	19.1300	19.1300	-0.261%	800	+21.485%
2023-06-02	19.1900	19.1900	19.1800	19.1800	+0.419%	900	+21.168%
2023-06-01	19.0400	19.1000	19.0400	19.1000	+0.157%	7,400	+21.675%
2023-05-31	19.1700	19.1700	18.9400	19.0700	+5.944%	11,650	+21.867%
2023-05-30	19.3300	19.3300	18.0000	18.0000	-6.784%	14,500	+29.111%
2023-05-29	19.3100	19.3100	19.3100	19.3100	-0.413%	1,200	+20.352%
2023-05-26	19.3200	19.5000	19.3100	19.3900	+1.253%	8,400	+19.856%
2023-05-25	19.1800	19.1800	18.8900	19.1500	+2.242%	79,109	+21.358%
2023-05-24	19.1700	19.1700	18.7300	18.7300	-4.536%	12,300	+24.079%
2023-05-23	19.6200	19.6200	19.6200	19.6200	0.000%	7,500	+18.451%
2023-05-18	19.6200	19.6200	19.6200	19.6200	0.000%	3,400	+18.451%
2023-05-17	19.6400	19.6500	19.6200	19.6200	-0.153%	47,640	+18.451%
2023-05-16	19.7200	19.7200	19.6500	19.6500	-0.152%	28,600	+18.270%
2023-05-15	19.6800	19.6800	19.6800	19.6800	-0.051%	100	+18.089%
2023-05-12	19.6900	19.6900	19.6900	19.6900	+0.871%	1,200	+18.029%
2023-05-09	19.5200	19.5200	19.5200	19.5200	-1.464%	100	+19.057%
2023-05-04	19.8100	19.8100	19.8100	19.8100	-1.049%	112	+17.314%
2023-05-01	20.0200	20.0200	20.0200	20.0200	-0.150%	200	+16.084%
2023-04-28	20.0600	20.0600	20.0500	20.0500	-0.546%	700	+15.910%
2023-04-27	20.0800	20.1600	20.0800	20.1600	-0.297%	3,100	+15.278%
2023-04-21	20.2200	20.2200	20.2200	20.2200	+1.710%	400	+14.936%
2023-04-20	19.9100	19.9100	19.8800	19.8800	+0.353%	2,000	+16.901%
2023-04-18	19.8100	19.8100	19.8100	19.8100	+1.071%	500	+17.314%
2023-04-17	19.5800	19.6000	19.5800	19.6000	-0.254%	810	+18.571%
2023-04-12	19.6500	19.6500	19.6500	19.6500	+1.028%	300	+18.270%
2023-04-06	19.4500	19.4500	19.4500	19.4500	+0.829%	600	+19.486%
2023-04-05	19.2900	19.2900	19.2900	19.2900	-0.207%	400	+20.477%
2023-03-30	19.3300	19.3300	19.3300	19.3300	+0.730%	100	+20.228%
2023-03-29	19.1900	19.1900	19.1900	19.1900	+1.373%	700	+21.105%
2023-03-27	18.9300	18.9300	18.9300	18.9300	+0.106%	100	+22.768%
2023-03-24	18.7700	18.9100	18.7700	18.9100	-0.158%	3,700	+22.898%
2023-03-23	18.9400	18.9400	18.9400	18.9400	-0.368%	100	+22.703%
2023-03-22	19.0000	19.0100	18.9500	19.0100	+0.053%	7,556	+22.251%
2023-03-21	18.8500	19.0000	18.8400	19.0000	+6.323%	4,938	+22.316%
2023-03-15	17.9100	17.9100	17.8650	17.8700	-3.353%	16,400	+30.050%
2023-03-14	18.5400	18.5800	18.4900	18.4900	+0.928%	9,600	+25.690%
2023-03-13	18.3400	18.3400	18.2500	18.3200	-2.397%	7,900	+26.856%
2023-03-10	18.8800	18.8800	18.7500	18.7700	-0.635%	8,350	+23.815%
2023-03-09	18.9400	18.9800	18.8800	18.8900	0.000%	9,000	+23.028%
2023-03-08	18.8500	18.8900	18.8400	18.8900	+0.372%	16,700	+23.028%
2023-03-07	18.9600	18.9600	18.8200	18.8200	-0.318%	27,200	+23.486%
2023-03-06	18.9300	18.9300	18.8800	18.8800	+0.479%	15,800	+23.093%
2023-03-02	18.7700	18.7900	18.7700	18.7900	+2.286%	500	+23.683%
2023-02-24	18.5000	18.5100	18.3700	18.3700	-0.595%	1,410	+26.511%
2023-02-22	18.4800	18.4800	18.4800	18.4800	-0.965%	100	+25.758%
2023-02-17	18.6700	18.6700	18.6600	18.6600	+0.215%	500	+24.544%
2023-02-16	18.6200	18.6200	18.6200	18.6200	+0.703%	100	+24.812%
2023-02-15	18.4900	18.5000	18.4900	18.4900	-0.054%	30,200	+25.690%
2023-02-14	18.5000	18.5000	18.4900	18.5000	0.000%	41,300	+25.622%
2023-02-13	18.4300	18.5000	18.4300	18.5000	+0.489%	2,300	+25.622%
2023-02-09	18.4100	18.4100	18.4100	18.4100	+0.546%	3,002	+26.236%
2023-02-08	18.3100	18.3100	18.3100	18.3100	+0.604%	140	+26.925%
2023-02-07	18.1400	18.2000	18.1400	18.2000	-0.383%	3,050	+27.692%
2023-02-06	18.2800	18.2800	18.2700	18.2700	-1.243%	1,200	+27.203%
2023-02-03	18.4800	18.5000	18.4800	18.5000	+0.217%	19,100	+25.622%
2023-02-02	18.4600	18.4600	18.4600	18.4600	+0.054%	100	+25.894%
2023-01-31	18.4500	18.4500	18.4500	18.4500	-0.054%	200	+25.962%
2023-01-30	18.4600	18.4600	18.4600	18.4600	-0.539%	400	+25.894%
2023-01-26	18.5800	18.5800	18.5600	18.5600	+0.216%	900	+25.216%
2023-01-25	18.5300	18.5300	18.5200	18.5200	+0.271%	1,400	+25.486%
2023-01-23	18.5100	18.5100	18.4700	18.4700	-0.270%	1,420	+25.826%
2023-01-20	18.5200	18.5200	18.5200	18.5200	+0.379%	100	+25.486%
2023-01-17	18.5200	18.5200	18.4300	18.4500	+0.326%	900	+25.962%
2023-01-16	18.3900	18.3900	18.3900	18.3900	-0.163%	173	+26.373%
2023-01-13	18.4200	18.4200	18.4200	18.4200	+1.600%	100	+26.167%
2023-01-11	18.1400	18.1400	18.1300	18.1300	+0.055%	411	+28.185%
2023-01-09	18.1200	18.1200	18.1200	18.1200	+1.798%	505	+28.256%
2023-01-04	17.8000	17.8000	17.8000	17.8000	-0.280%	400	+30.562%
2023-01-03	17.8500	17.8500	17.8500	17.8500	+0.847%	600	+30.196%
2022-12-30	17.7000	17.7000	17.7000	17.7000	-2.102%	1,900	+31.299%
2022-12-28	18.1100	18.1300	18.0800	18.0800	-0.659%	2,300	+28.540%
2022-12-22	18.2100	18.2100	18.2000	18.2000	-0.817%	1,300	+27.692%
2022-12-21	18.3100	18.3500	18.3100	18.3500	+1.158%	8,200	+26.649%
2022-12-19	18.1100	18.1400	18.1100	18.1400	-0.439%	2,300	+28.115%
2022-12-16	18.2600	18.2600	18.2200	18.2200	-3.085%	3,700	+27.552%
2022-12-14	18.8000	18.8000	18.8000	18.8000	+0.750%	245	+23.617%
2022-12-13	18.8100	18.8100	18.6600	18.6600	+0.865%	300	+24.544%
2022-12-08	18.5000	18.5000	18.5000	18.5000	-0.538%	800	+25.622%
2022-12-05	18.6000	18.6000	18.6000	18.6000	-0.322%	1,022	+24.946%
2022-12-02	18.6600	18.6600	18.6600	18.6600	+0.323%	1,100	+24.544%
2022-12-01	18.6000	18.6000	18.6000	18.6000	+0.595%	1,100	+24.946%
2022-11-30	18.4900	18.4900	18.4900	18.4900	+2.098%	400	+25.690%
2022-11-23	18.1300	18.1300	18.1100	18.1100	+0.611%	1,800	+28.327%
2022-11-22	18.0000	18.0000	18.0000	18.0000	+1.124%	400	+29.111%
2022-11-18	17.8000	17.8000	17.8000	17.8000	+1.194%	852	+30.562%
2022-11-17	17.5900	17.5900	17.5900	17.5900	-0.790%	700	+32.121%
2022-11-15	17.7300	17.7300	17.7300	17.7300	+1.955%	1,070	+31.077%
2022-11-09	17.3800	17.3900	17.3800	17.3900	-0.685%	700	+33.640%
2022-11-08	17.5500	17.5500	17.5100	17.5100	+1.921%	1,300	+32.724%
2022-11-04	17.1800	17.1800	17.1800	17.1800	-1.772%	200	+35.274%
2022-11-02	17.5300	17.6100	17.4900	17.4900	-0.399%	2,850	+32.876%
2022-10-28	17.4700	17.5700	17.3300	17.5600	+1.152%	20,508	+32.346%
2022-10-27	17.3600	17.3600	17.3500	17.3600	-0.516%	2,500	+33.871%
2022-10-26	17.4500	17.4500	17.4500	17.4500	+4.117%	2,000	+33.181%
2022-10-21	16.7600	16.7600	16.7600	16.7600	-0.887%	300	+38.663%
2022-10-20	16.9300	16.9300	16.9100	16.9100	-0.588%	550	+37.433%
2022-10-19	17.0100	17.0100	17.0100	17.0100	-0.410%	200	+36.626%
2022-10-18	17.0900	17.1000	17.0800	17.0800	+0.708%	2,577	+36.066%
2022-10-17	16.9600	16.9600	16.9600	16.9600	+0.593%	160	+37.028%
2022-10-14	16.8600	16.8600	16.8600	16.8600	+2.555%	100	+37.841%
2022-10-13	16.4400	16.4400	16.4400	16.4400	-0.844%	100	+41.363%
2022-10-12	16.5700	16.5900	16.5700	16.5800	-0.301%	1,300	+40.169%
2022-10-11	16.5500	16.6300	16.5500	16.6300	-3.145%	3,728	+39.747%
2022-10-05	17.1700	17.1700	17.1700	17.1700	+0.527%	1,000	+35.352%
2022-10-04	17.0100	17.1300	17.0100	17.0800	+2.706%	2,100	+36.066%
2022-10-03	16.6300	16.6300	16.6300	16.6300	+0.120%	550	+39.747%
2022-09-30	16.6100	16.6100	16.6100	16.6100	+0.850%	452	+39.916%
2022-09-28	16.3500	16.5000	16.3500	16.4700	+0.734%	4,328	+41.105%
2022-09-27	16.5000	16.5000	16.3500	16.3500	-0.729%	450	+42.141%
2022-09-26	16.5500	16.5500	16.4700	16.4700	-0.363%	35,900	+41.105%
2022-09-23	16.5300	16.5300	16.5300	16.5300	-3.163%	101	+40.593%
2022-09-21	17.0700	17.0700	17.0700	17.0700	+0.767%	1,000	+36.145%
2022-09-20	16.9400	16.9400	16.9400	16.9400	-0.936%	100	+37.190%
2022-09-15	17.1000	17.1000	17.1000	17.1000	-0.870%	1,002	+35.906%
2022-09-14	17.3200	17.3200	17.1900	17.2500	-0.576%	8,300	+34.725%
2022-09-13	17.5900	17.5900	17.3500	17.3500	-1.811%	401	+33.948%
2022-09-12	17.6700	17.6700	17.6700	17.6700	+2.316%	100	+31.522%
2022-09-02	17.5000	17.5000	17.2700	17.2700	-0.404%	1,100	+34.569%
2022-09-01	17.3400	17.3400	17.3400	17.3400	-1.477%	300	+34.025%
2022-08-31	17.7400	17.7400	17.6000	17.6000	-0.957%	600	+32.045%
2022-08-29	17.7500	17.7700	17.7500	17.7700	-1.932%	200	+30.782%
2022-08-24	18.1200	18.1200	18.1200	18.1200	+0.667%	400	+28.256%
2022-08-23	18.0000	18.0000	18.0000	18.0000	-1.370%	100	+29.111%
2022-08-22	18.2400	18.2500	18.2400	18.2500	-0.164%	5,500	+27.342%
2022-08-18	18.2800	18.2800	18.2800	18.2800	-0.109%	400	+27.133%
2022-08-17	18.3000	18.3000	18.3000	18.3000	+0.164%	747	+26.995%
2022-08-16	18.2700	18.2700	18.2700	18.2700	-0.544%	100	+27.203%
2022-08-15	18.3700	18.3700	18.3700	18.3700	+0.492%	450	+26.511%
2022-08-11	18.2800	18.2800	18.2800	18.2800	-1.189%	300	+27.133%
2022-08-09	18.5000	18.5000	18.5000	18.5000	0.000%	1,000	+25.622%
2022-08-08	18.5000	18.5000	18.5000	18.5000	-0.644%	200	+25.622%
2022-08-04	18.5300	18.6200	18.5300	18.6200	-0.161%	1,010	+24.812%
2022-07-29	18.6200	18.6500	18.6200	18.6500	+1.084%	1,400	+24.611%
2022-07-28	18.4500	18.4500	18.4500	18.4500	+0.272%	400	+25.962%
2022-07-27	18.3200	18.4000	18.3200	18.4000	+0.656%	3,880	+26.304%
2022-07-22	18.2800	18.2800	18.2800	18.2800	0.000%	223	+27.133%
2022-07-21	18.2800	18.2800	18.2800	18.2800	-0.109%	200	+27.133%
2022-07-20	18.3100	18.3100	18.3000	18.3000	-0.109%	2,500	+26.995%
2022-07-18	18.3200	18.3200	18.3200	18.3200	+0.109%	200	+26.856%
2022-07-15	18.3000	18.3000	18.2950	18.3000	+1.554%	800	+26.995%
2022-07-14	18.0400	18.0400	18.0200	18.0200	-1.798%	200	+28.968%
2022-07-12	18.3500	18.3500	18.3500	18.3500	+0.273%	300	+26.649%
2022-07-06	18.2800	18.3000	18.2800	18.3000	+0.439%	500	+26.995%
2022-07-05	18.2200	18.2200	18.2200	18.2200	-1.086%	200	+27.552%
2022-06-28	18.4600	18.4600	18.4200	18.4200	+0.272%	1,000	+26.167%
2022-06-27	18.3700	18.3700	18.3700	18.3700	+1.773%	400	+26.511%
2022-06-23	18.0500	18.0500	18.0500	18.0500	+0.894%	100	+28.753%
2022-06-16	17.8900	17.8900	17.8900	17.8900	-1.865%	100	+29.905%
2022-06-13	18.1600	18.2300	18.1600	18.2300	-4.455%	70,506	+27.482%
2022-06-08	19.0800	19.0800	19.0800	19.0800	-0.728%	120	+21.803%
2022-06-06	19.2200	19.2200	19.2200	19.2200	-0.466%	885	+20.916%
2022-05-31	19.3500	19.3500	19.3100	19.3100	+0.208%	22,209	+20.352%
2022-05-24	19.2200	19.2700	19.2200	19.2700	+2.282%	500	+20.602%
2022-05-19	18.7000	18.8400	18.7000	18.8400	-0.370%	1,000	+23.355%
2022-05-18	19.0900	19.0900	18.9100	18.9100	-1.919%	4,700	+22.898%
2022-05-17	19.2800	19.2800	19.2800	19.2800	+2.608%	150	+20.539%
2022-05-12	18.7900	18.7900	18.7900	18.7900	-0.159%	400	+23.683%
2022-05-11	18.9100	18.9100	18.8200	18.8200	+0.373%	400	+23.486%
2022-05-10	18.7500	18.7500	18.7500	18.7500	-0.794%	610	+23.947%
2022-05-09	18.7700	18.9000	18.7700	18.9000	-2.828%	7,827	+22.963%
2022-05-05	19.5800	19.5800	19.3200	19.4500	-1.219%	11,300	+19.486%
2022-05-04	19.5500	19.7000	19.5500	19.6900	+0.716%	2,765	+18.029%
2022-05-02	19.6300	19.6300	19.5000	19.5500	-0.912%	851	+18.875%
2022-04-29	19.8400	19.8400	19.7300	19.7300	-0.554%	6,140	+17.790%
2022-04-28	19.8600	19.8600	19.8300	19.8400	+0.202%	9,040	+17.137%
2022-04-27	19.5400	19.8500	19.5400	19.8000	+0.969%	13,287	+17.374%
2022-04-26	19.8100	19.8200	19.5100	19.6100	-0.759%	10,858	+18.511%
2022-04-25	19.8200	19.8250	19.7600	19.7600	-1.740%	9,849	+17.611%
2022-04-22	20.2500	20.2500	20.0800	20.1100	-0.593%	6,740	+15.564%
2022-04-21	20.6000	20.6100	20.2300	20.2300	-1.027%	13,850	+14.879%
2022-04-20	20.5600	20.5600	20.4400	20.4400	-0.921%	8,400	+13.699%
2022-04-19	20.5900	20.6400	20.5900	20.6300	+0.146%	5,470	+12.651%
2022-04-13	20.5800	20.6000	20.5800	20.6000	+0.341%	600	+12.816%
2022-04-12	20.5300	20.5300	20.4800	20.5300	-1.298%	3,142	+13.200%
2022-04-08	20.8000	20.8000	20.8000	20.8000	+0.922%	3,876	+11.731%
2022-04-07	20.4900	20.6200	20.4900	20.6100	+1.228%	9,750	+12.761%
2022-04-06	20.3000	20.3700	20.2400	20.3600	-0.440%	20,035	+14.145%
2022-04-05	20.5700	20.5700	20.4500	20.4500	-1.208%	8,800	+13.643%
2022-04-04	20.6500	20.7200	20.6300	20.7000	+1.025%	10,000	+12.271%
2022-03-31	20.5100	20.5100	20.4900	20.4900	-1.585%	427	+13.421%
2022-03-30	20.7900	20.8800	20.7700	20.8200	+0.241%	1,360	+11.623%
2022-03-29	20.7400	20.7700	20.7300	20.7700	+0.679%	985	+11.892%
2022-03-28	20.6000	20.6300	20.6000	20.6300	-0.048%	2,040	+12.651%
2022-03-25	20.6400	20.6400	20.6400	20.6400	-0.290%	100	+12.597%
2022-03-24	20.6900	20.7000	20.6700	20.7000	+0.437%	901	+12.271%
2022-03-23	20.6300	20.6500	20.6100	20.6100	-0.818%	3,470	+12.761%
2022-03-22	20.6000	20.8400	20.6000	20.7800	+0.727%	12,680	+11.838%
2022-03-21	20.7000	20.7000	20.6300	20.6300	+0.831%	870	+12.651%
2022-03-18	20.4600	20.4600	20.4500	20.4600	-0.486%	7,200	+13.587%
2022-03-17	20.3900	20.5600	20.3900	20.5600	+1.281%	3,500	+13.035%
2022-03-16	20.2500	20.3000	20.2300	20.3000	+2.164%	6,200	+14.483%
2022-03-15	19.8250	19.8700	19.8200	19.8700	+0.151%	9,500	+16.960%
2022-03-14	19.8500	19.9100	19.8400	19.8400	-0.201%	21,801	+17.137%
2022-03-11	19.9800	19.9800	19.8600	19.8800	-0.351%	11,009	+16.901%
2022-03-10	19.9500	19.9500	19.9500	19.9500	-1.530%	3,745	+16.491%
2022-03-09	20.0500	20.4100	20.0500	20.2600	+2.065%	1,300	+14.709%
2022-03-08	19.6000	20.0100	19.6000	19.8500	+1.899%	16,519	+17.078%
2022-03-07	19.6900	19.6900	19.3600	19.4800	-2.160%	435,418	+19.302%
2022-03-04	19.9900	19.9900	19.7500	19.9100	-2.688%	26,749	+16.725%
2022-03-03	20.5800	20.5800	20.4000	20.4600	-0.680%	17,627	+13.587%
2022-03-01	20.9300	20.9300	20.4300	20.6000	-1.811%	8,721	+12.816%
2022-02-28	20.9600	21.0900	20.9100	20.9800	0.000%	6,444	+10.772%
2022-02-24	20.6200	20.9800	20.6000	20.9800	-1.502%	4,327	+10.772%
2022-02-23	21.3700	21.3700	21.3000	21.3000	-0.467%	1,401	+9.108%
2022-02-22	21.3800	21.4100	21.3100	21.4000	-0.742%	2,502	+8.598%
2022-02-18	21.5200	21.5600	21.5200	21.5600	-0.645%	200	+7.792%
2022-02-17	21.8100	21.8100	21.7000	21.7000	-1.274%	1,714	+7.097%
2022-02-16	21.7000	21.9800	21.7000	21.9800	+0.687%	650	+5.732%
2022-02-15	21.8500	21.8600	21.8300	21.8300	+1.629%	2,332	+6.459%
2022-02-14	21.4500	21.4800	21.4500	21.4800	-1.241%	3,500	+8.194%
2022-02-11	21.7500	21.7500	21.7500	21.7500	-1.850%	159	+6.851%
2022-02-10	22.1600	22.1600	22.1600	22.1600	-1.423%	185	+4.874%
2022-02-09	22.2900	22.4800	22.2900	22.4800	+2.368%	1,040	+3.381%
2022-02-08	22.0000	22.0000	21.9300	21.9600	-0.136%	300	+5.829%
2022-02-07	21.9300	21.9900	21.9300	21.9900	-0.317%	320	+5.684%
2022-02-04	22.0600	22.0600	22.0600	22.0600	+0.045%	1,150	+5.349%
2022-02-03	22.1400	22.1500	22.0500	22.0500	-2.087%	4,352	+5.397%
2022-02-02	22.4900	22.6100	22.4900	22.5200	+1.213%	802	+3.197%
2022-02-01	22.0500	22.2500	22.0500	22.2500	+0.316%	3,710	+4.449%
2022-01-31	21.8900	22.1800	21.8900	22.1800	+3.163%	3,089	+4.779%
2022-01-27	21.6500	21.7500	21.5000	21.5000	+0.047%	22,600	+8.093%
2022-01-26	21.8300	22.0200	21.4300	21.4900	-0.325%	6,589	+8.143%
2022-01-25	21.5100	21.6700	21.3800	21.5600	+0.560%	9,770	+7.792%

.dark-mode .ybK9S2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybK9S2{ color: #333333; background-color: white; border: 2px solid #333333; }DXIFDYNAMIC ACTIVE INTERNATIONAL ETFstock TSE

DXIF
DYNAMIC ACTIVE INTERNATIONAL ETF
stock TSE