Dark

DXN
DYNAMIC ACTIVE GLOBAL INFRASTRUCTURE ETF
stock TSE

Inactive

Aug 2, 2024

19.90CAD-0.201%(-0.04)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.9000	19.9000	19.9000	19.9000	-0.201%	100	0.000%
2024-07-31	19.9400	19.9400	19.9400	19.9400	+0.201%	100	-0.201%
2024-07-30	19.8600	19.9000	19.8600	19.9000	+0.302%	9,500	0.000%
2024-07-29	19.8900	19.8900	19.8400	19.8400	+0.864%	300	+0.302%
2024-07-25	19.7700	19.8200	19.6700	19.6700	-0.707%	1,200	+1.169%
2024-07-24	19.8000	19.8100	19.8000	19.8100	+0.253%	1,400	+0.454%
2024-07-22	19.7600	19.7600	19.7600	19.7600	+0.714%	300	+0.709%
2024-07-18	19.6800	19.6800	19.6200	19.6200	+0.153%	545	+1.427%
2024-07-16	19.5900	19.5900	19.5900	19.5900	+0.307%	100	+1.582%
2024-07-15	19.5200	19.5300	19.5200	19.5300	-0.913%	900	+1.895%
2024-07-12	19.6300	19.7100	19.6300	19.7100	+3.356%	500	+0.964%
2024-07-09	19.1200	19.1200	19.0700	19.0700	-0.105%	1,100	+4.352%
2024-07-08	19.0900	19.0900	19.0900	19.0900	-0.157%	300	+4.243%
2024-07-05	19.1200	19.1200	19.1200	19.1200	-0.209%	100	+4.079%
2024-07-04	19.1600	19.1600	19.1600	19.1600	+0.104%	600	+3.862%
2024-07-03	19.2000	19.2000	19.0600	19.1400	+1.216%	2,600	+3.971%
2024-07-02	18.9100	18.9100	18.9100	18.9100	+0.106%	200	+5.235%
2024-06-28	19.0200	19.0200	18.8900	18.8900	-0.996%	400	+5.347%
2024-06-25	19.0700	19.0800	19.0700	19.0800	-1.037%	800	+4.298%
2024-06-21	19.2800	19.2800	19.2800	19.2800	-0.155%	150	+3.216%
2024-06-20	19.4200	19.4200	19.3000	19.3100	+0.625%	3,600	+3.055%
2024-06-19	19.2000	19.2000	19.1600	19.1900	-0.363%	900	+3.700%
2024-06-18	19.2600	19.2600	19.2600	19.2600	+0.156%	300	+3.323%
2024-06-14	19.2300	19.2300	19.2300	19.2300	-0.927%	600	+3.484%
2024-06-13	19.4100	19.4100	19.4100	19.4100	-1.171%	180	+2.524%
2024-06-12	19.6700	19.6900	19.6400	19.6400	-0.102%	700	+1.324%
2024-06-11	19.6600	19.6600	19.6600	19.6600	-0.707%	200	+1.221%
2024-06-10	19.7400	19.8000	19.7400	19.8000	-0.302%	200	+0.505%
2024-06-07	19.9300	19.9300	19.8600	19.8600	-0.750%	1,100	+0.201%
2024-06-06	20.0100	20.0100	20.0100	20.0100	-0.100%	100	-0.550%
2024-06-05	20.0300	20.0300	20.0300	20.0300	+0.250%	400	-0.649%
2024-06-04	19.9500	19.9800	19.9500	19.9800	+0.150%	1,581	-0.400%
2024-06-03	19.9400	19.9500	19.9400	19.9500	-0.250%	1,300	-0.251%
2024-05-31	19.8800	20.0000	19.8800	20.0000	+0.959%	600	-0.500%
2024-05-28	19.8200	19.8600	19.8100	19.8100	-0.202%	1,901	+0.454%
2024-05-23	19.8400	19.8500	19.8400	19.8500	-1.587%	1,262	+0.252%
2024-05-22	20.1600	20.1700	20.1600	20.1700	-0.346%	1,100	-1.339%
2024-05-21	20.2300	20.2400	20.2200	20.2400	+0.747%	1,300	-1.680%
2024-05-17	20.1000	20.1000	20.0900	20.0900	-0.199%	500	-0.946%
2024-05-16	20.2300	20.2300	20.1300	20.1300	-0.494%	900	-1.143%
2024-05-15	20.1600	20.2300	20.1600	20.2300	+0.898%	1,700	-1.631%
2024-05-14	20.0500	20.1400	20.0500	20.0500	+0.653%	1,450	-0.748%
2024-05-13	19.9200	19.9200	19.9200	19.9200	-0.150%	600	-0.100%
2024-05-09	19.9500	19.9500	19.9500	19.9500	+0.453%	600	-0.251%
2024-05-08	19.8500	19.8600	19.8500	19.8600	+0.915%	2,200	+0.201%
2024-05-07	19.6700	19.6800	19.6700	19.6800	+0.408%	2,281	+1.118%
2024-05-06	19.5800	19.6000	19.5800	19.6000	+1.240%	1,400	+1.531%
2024-05-02	19.3600	19.3600	19.3600	19.3600	+0.728%	200	+2.789%
2024-04-30	19.3100	19.3200	19.2200	19.2200	-0.620%	2,000	+3.538%
2024-04-29	19.3400	19.3400	19.3400	19.3400	+0.782%	600	+2.896%
2024-04-26	19.2400	19.2500	19.1900	19.1900	+0.052%	1,030	+3.700%
2024-04-24	18.9900	19.1800	18.9900	19.1800	+0.894%	900	+3.754%
2024-04-22	19.0100	19.0100	19.0100	19.0100	-0.105%	600	+4.682%
2024-04-19	18.9800	19.0300	18.9800	19.0300	+0.848%	700	+4.572%
2024-04-16	18.7500	18.8700	18.7500	18.8700	-0.053%	1,500	+5.458%
2024-04-15	18.8800	18.8800	18.8800	18.8800	-0.892%	300	+5.403%
2024-04-12	19.0400	19.0500	19.0400	19.0500	-0.314%	2,200	+4.462%
2024-04-11	19.2500	19.2500	19.0000	19.1100	-0.261%	2,080	+4.134%
2024-04-10	19.1500	19.1600	19.1500	19.1600	-0.982%	2,400	+3.862%
2024-04-08	19.3500	19.3500	19.3500	19.3500	+0.311%	600	+2.842%
2024-04-05	19.2900	19.2900	19.2900	19.2900	-1.026%	600	+3.162%
2024-04-04	19.4800	19.4900	19.4800	19.4900	+0.051%	2,200	+2.104%
2024-04-03	19.4800	19.4800	19.4800	19.4800	+0.257%	500	+2.156%
2024-04-02	19.6200	19.6200	19.4300	19.4300	-1.320%	2,500	+2.419%
2024-04-01	19.6900	19.6900	19.6900	19.6900	0.000%	300	+1.067%
2024-03-28	19.6300	19.6900	19.6300	19.6900	+0.974%	1,500	+1.067%
2024-03-27	19.5000	19.5000	19.5000	19.5000	+0.464%	140	+2.051%
2024-03-26	19.4100	19.4100	19.4100	19.4100	-0.257%	400	+2.524%
2024-03-25	19.4600	19.4600	19.4600	19.4600	-0.051%	100	+2.261%
2024-03-22	19.4700	19.4700	19.4700	19.4700	-0.358%	505	+2.209%
2024-03-21	19.5400	19.5400	19.5300	19.5400	+0.514%	1,200	+1.842%
2024-03-20	19.4300	19.4400	19.4300	19.4400	+0.413%	1,200	+2.366%
2024-03-19	19.2600	19.3800	19.2600	19.3600	-0.258%	5,900	+2.789%
2024-03-18	19.3300	19.4100	19.3000	19.4100	-0.206%	1,100	+2.524%
2024-03-15	19.2400	19.4500	19.2400	19.4500	-0.816%	2,600	+2.314%
2024-03-12	19.6500	19.6500	19.6100	19.6100	-0.051%	1,300	+1.479%
2024-03-11	19.6200	19.6200	19.6200	19.6200	-0.102%	100	+1.427%
2024-03-08	19.6300	19.6400	19.6300	19.6400	+0.306%	1,700	+1.324%
2024-03-07	19.5800	19.5800	19.5800	19.5800	+0.720%	600	+1.634%
2024-03-06	19.4600	19.4600	19.4400	19.4400	-0.051%	1,600	+2.366%
2024-03-05	19.4500	19.4500	19.4500	19.4500	+0.206%	1,035	+2.314%
2024-03-04	19.4100	19.4100	19.4100	19.4100	+0.362%	300	+2.524%
2024-03-01	19.3300	19.3400	19.2600	19.3400	+0.572%	5,900	+2.896%
2024-02-29	19.3200	19.3300	19.2300	19.2300	+0.523%	2,400	+3.484%
2024-02-28	19.1300	19.1300	19.1300	19.1300	+0.157%	400	+4.025%
2024-02-27	19.1000	19.1000	19.1000	19.1000	+0.052%	100	+4.188%
2024-02-26	19.0900	19.0900	19.0900	19.0900	-0.261%	136	+4.243%
2024-02-22	19.1400	19.1400	19.1400	19.1400	+0.314%	500	+3.971%
2024-02-21	19.0800	19.0800	19.0800	19.0800	+0.421%	200	+4.298%
2024-02-20	19.0000	19.0000	19.0000	19.0000	+0.264%	666	+4.737%
2024-02-16	18.9400	18.9500	18.9400	18.9500	+0.318%	400	+5.013%
2024-02-15	18.6600	18.9000	18.6600	18.8900	+1.124%	1,286	+5.347%
2024-02-14	18.6600	18.7100	18.6200	18.6800	+0.809%	1,600	+6.531%
2024-02-13	18.5900	18.5900	18.5300	18.5300	-2.113%	5,038	+7.393%
2024-02-12	18.9300	18.9300	18.9300	18.9300	-0.106%	400	+5.124%
2024-02-07	18.9500	18.9500	18.9500	18.9500	-0.837%	100	+5.013%
2024-02-02	19.0000	19.1100	18.9900	19.1100	-0.261%	4,300	+4.134%
2024-01-31	19.1600	19.1600	19.1600	19.1600	+0.367%	810	+3.862%
2024-01-30	19.0200	19.0900	19.0200	19.0900	+0.210%	400	+4.243%
2024-01-29	19.0500	19.0500	19.0500	19.0500	+0.581%	700	+4.462%
2024-01-25	18.9400	18.9400	18.9400	18.9400	+0.638%	450	+5.069%
2024-01-24	18.9400	18.9400	18.8200	18.8200	+0.053%	700	+5.739%
2024-01-22	18.8800	18.8800	18.8100	18.8100	+0.106%	1,200	+5.795%
2024-01-17	18.7900	18.7900	18.7900	18.7900	-1.982%	211	+5.907%
2024-01-15	19.1800	19.1800	19.1700	19.1700	+0.104%	825	+3.808%
2024-01-12	19.2000	19.2000	19.1500	19.1500	+0.262%	1,200	+3.916%
2024-01-11	19.1000	19.1000	19.1000	19.1000	-1.292%	300	+4.188%
2024-01-10	19.3500	19.3500	19.3500	19.3500	-0.206%	200	+2.842%
2024-01-08	19.3900	19.3900	19.3900	19.3900	+0.571%	100	+2.630%
2024-01-05	19.1700	19.2800	19.1700	19.2800	+0.104%	2,400	+3.216%
2024-01-04	19.2600	19.2600	19.2600	19.2600	+0.732%	600	+3.323%
2023-12-28	19.2300	19.2300	19.1100	19.1200	-1.138%	1,605	+4.079%
2023-12-27	19.2400	19.3400	19.2400	19.3400	+0.729%	2,754	+2.896%
2023-12-22	19.2200	19.2200	19.2000	19.2000	+0.261%	1,600	+3.646%
2023-12-21	19.1500	19.1500	19.1500	19.1500	-0.052%	1,101	+3.916%
2023-12-20	19.1600	19.1600	19.1600	19.1600	-0.725%	300	+3.862%
2023-12-19	19.2700	19.3000	19.2700	19.3000	+0.260%	900	+3.109%
2023-12-18	19.2400	19.2500	19.2400	19.2500	+0.104%	1,500	+3.377%
2023-12-15	19.3200	19.3600	19.2300	19.2300	-1.687%	3,500	+3.484%
2023-12-14	19.5600	19.5600	19.5600	19.5600	+2.408%	200	+1.738%
2023-12-13	19.1000	19.1000	19.1000	19.1000	+0.632%	400	+4.188%
2023-12-12	18.9400	18.9900	18.9400	18.9800	-0.576%	1,700	+4.847%
2023-12-06	19.0900	19.0900	19.0900	19.0900	+0.739%	600	+4.243%
2023-12-05	18.9400	18.9500	18.9400	18.9500	+0.053%	800	+5.013%
2023-12-04	18.8200	19.0000	18.8200	18.9400	-0.263%	1,516	+5.069%
2023-12-01	18.8300	18.9900	18.8300	18.9900	+1.987%	950	+4.792%
2023-11-30	18.6700	18.7200	18.6100	18.6200	-0.481%	2,600	+6.874%
2023-11-28	18.6300	18.7100	18.6300	18.7100	+0.863%	1,200	+6.360%
2023-11-27	18.6300	18.6300	18.5500	18.5500	-0.108%	2,800	+7.278%
2023-11-24	18.5800	18.5800	18.5700	18.5700	-0.161%	200	+7.162%
2023-11-22	18.6800	18.7600	18.6000	18.6000	-0.161%	1,400	+6.989%
2023-11-21	18.6300	18.6300	18.6300	18.6300	-0.054%	600	+6.817%
2023-11-17	18.6500	18.6500	18.6400	18.6400	-0.054%	1,006	+6.760%
2023-11-16	18.6500	18.6500	18.6500	18.6500	+0.920%	600	+6.702%
2023-11-15	18.5100	18.5500	18.4800	18.4800	+0.435%	1,100	+7.684%
2023-11-14	18.4000	18.4000	18.4000	18.4000	+3.024%	600	+8.152%
2023-11-09	18.0600	18.0600	17.8600	17.8600	-1.706%	3,100	+11.422%
2023-11-07	18.1700	18.1700	18.1700	18.1700	-0.602%	200	+9.521%
2023-11-03	18.4800	18.4800	18.2800	18.2800	-0.109%	700	+8.862%
2023-11-02	18.1200	18.3000	18.1200	18.3000	+4.155%	700	+8.743%
2023-10-31	17.5700	17.5700	17.5700	17.5700	+1.443%	600	+13.261%
2023-10-30	17.3200	17.3200	17.3200	17.3200	+0.231%	300	+14.896%
2023-10-27	17.3400	17.3400	17.2800	17.2800	0.000%	750	+15.162%
2023-10-25	17.2700	17.2800	17.2400	17.2800	+0.348%	2,800	+15.162%
2023-10-20	17.2200	17.2200	17.2200	17.2200	-0.577%	300	+15.563%
2023-10-19	17.3200	17.3200	17.3200	17.3200	-1.142%	100	+14.896%
2023-10-18	17.5200	17.5200	17.5200	17.5200	-0.737%	100	+13.584%
2023-10-17	17.6500	17.6500	17.6500	17.6500	+0.170%	300	+12.748%
2023-10-16	17.6400	17.6400	17.6200	17.6200	-0.057%	800	+12.940%
2023-10-13	17.6300	17.6300	17.6300	17.6300	+0.456%	600	+12.876%
2023-10-10	17.5500	17.5500	17.5500	17.5500	+1.386%	200	+13.390%
2023-10-06	17.3100	17.3100	17.3100	17.3100	+1.347%	500	+14.962%
2023-10-04	17.0800	17.0800	17.0800	17.0800	+0.471%	500	+16.511%
2023-10-03	16.9800	17.0000	16.9800	17.0000	-0.059%	2,517	+17.059%
2023-10-02	17.3600	17.3600	17.0100	17.0100	-3.187%	1,158	+16.990%
2023-09-29	17.5700	17.5700	17.5700	17.5700	-0.057%	100	+13.261%
2023-09-28	17.6200	17.6300	17.5800	17.5800	-1.402%	1,700	+13.197%
2023-09-27	17.8400	17.8400	17.8300	17.8300	-4.088%	700	+11.610%
2023-09-22	18.6350	18.6500	18.5800	18.5900	-2.158%	9,200	+7.047%
2023-09-20	19.0000	19.0000	19.0000	19.0000	-0.105%	600	+4.737%
2023-09-19	18.9700	19.0200	18.9700	19.0200	-0.314%	1,200	+4.627%
2023-09-18	19.0800	19.0800	19.0800	19.0800	-0.625%	125	+4.298%
2023-09-15	19.2200	19.2200	19.2000	19.2000	+0.366%	400	+3.646%
2023-09-13	19.0100	19.1300	18.9900	19.1300	+1.217%	2,700	+4.025%
2023-09-12	18.9300	18.9300	18.9000	18.9000	+1.124%	800	+5.291%
2023-09-06	18.6100	18.6900	18.5900	18.6900	-0.954%	1,900	+6.474%
2023-09-05	19.1400	19.1400	18.8700	18.8700	-0.684%	270	+5.458%
2023-08-24	19.0000	19.0000	19.0000	19.0000	+0.903%	200	+4.737%
2023-08-21	18.8300	18.8300	18.8300	18.8300	-0.790%	300	+5.682%
2023-08-18	18.9800	18.9800	18.9800	18.9800	+0.105%	600	+4.847%
2023-08-17	18.9900	18.9900	18.9600	18.9600	-0.577%	500	+4.958%
2023-08-15	19.0300	19.1200	19.0300	19.0700	-0.935%	804	+4.352%
2023-08-14	19.2500	19.2500	19.2500	19.2500	-0.156%	100	+3.377%
2023-08-09	19.3700	19.3700	19.2800	19.2800	-0.874%	800	+3.216%
2023-08-02	19.3900	19.4500	19.3600	19.4500	-0.967%	400	+2.314%
2023-08-01	19.7500	19.7500	19.6400	19.6400	-1.008%	600	+1.324%
2023-07-31	19.8300	19.8400	19.8300	19.8400	-0.750%	1,900	+0.302%
2023-07-27	20.1000	20.1000	19.9900	19.9900	-0.050%	29,919	-0.450%
2023-07-21	20.0000	20.0700	20.0000	20.0000	+0.100%	3,250	-0.500%
2023-07-20	19.9700	19.9800	19.9700	19.9800	+0.352%	1,800	-0.400%
2023-07-19	19.9000	19.9100	19.9000	19.9100	+1.220%	900	-0.050%
2023-07-18	19.7800	19.7800	19.6700	19.6700	-0.857%	200	+1.169%
2023-07-17	19.8400	19.8400	19.8400	19.8400	-0.452%	200	+0.302%
2023-07-13	19.9300	19.9300	19.9300	19.9300	+0.657%	165	-0.151%
2023-07-12	19.7500	19.8000	19.7500	19.8000	-0.752%	800	+0.505%
2023-07-05	19.9500	19.9500	19.9500	19.9500	+1.994%	1,400	-0.251%
2023-06-29	19.5500	19.5600	19.5500	19.5600	0.000%	600	+1.738%
2023-06-26	19.5600	19.5600	19.5600	19.5600	-1.955%	675	+1.738%
2023-06-21	19.8600	19.9500	19.8600	19.9500	+0.151%	1,100	-0.251%
2023-06-20	19.8900	19.9700	19.8900	19.9200	-0.050%	800	-0.100%
2023-06-19	19.9300	19.9300	19.9300	19.9300	-1.043%	200	-0.151%
2023-06-16	20.1400	20.1400	20.1400	20.1400	+0.650%	500	-1.192%
2023-06-14	20.0100	20.0100	20.0100	20.0100	+0.301%	600	-0.550%
2023-06-13	19.9400	19.9500	19.9400	19.9500	-0.100%	700	-0.251%
2023-06-08	19.9700	19.9700	19.9700	19.9700	+0.706%	600	-0.351%
2023-06-06	19.8300	19.8300	19.8200	19.8300	+1.122%	3,400	+0.353%
2023-06-01	19.5700	19.6500	19.5700	19.6100	-0.759%	1,300	+1.479%
2023-05-31	19.6200	19.7600	19.6200	19.7600	+0.203%	600	+0.709%
2023-05-24	19.7300	19.7300	19.7200	19.7200	-0.505%	700	+0.913%
2023-05-18	20.0900	20.0900	19.8200	19.8200	-2.123%	3,300	+0.404%
2023-05-15	20.2500	20.2500	20.2500	20.2500	+0.099%	200	-1.728%
2023-05-12	20.2300	20.2300	20.2300	20.2300	+0.049%	200	-1.631%
2023-05-11	20.2100	20.2200	20.2100	20.2200	-0.148%	2,900	-1.583%
2023-05-10	20.3000	20.3000	20.2500	20.2500	+0.198%	1,117	-1.728%
2023-05-05	20.2100	20.2100	20.2100	20.2100	-0.148%	100	-1.534%
2023-05-01	20.2600	20.2600	20.2400	20.2400	+0.747%	500	-1.680%
2023-04-26	20.1200	20.1200	20.0900	20.0900	-1.229%	900	-0.946%
2023-04-25	20.3400	20.3400	20.3400	20.3400	+1.700%	100	-2.163%
2023-04-19	20.0000	20.0000	20.0000	20.0000	-0.448%	245	-0.500%
2023-04-17	20.0900	20.0900	20.0900	20.0900	+0.100%	600	-0.946%
2023-04-14	20.0700	20.0700	20.0700	20.0700	-0.100%	500	-0.847%
2023-04-11	20.0900	20.0900	20.0900	20.0900	+0.100%	115	-0.946%
2023-04-10	20.0800	20.0800	20.0700	20.0700	-0.298%	17,700	-0.847%
2023-04-06	20.1300	20.1300	20.1300	20.1300	+0.852%	600	-1.143%
2023-04-05	19.9600	19.9600	19.9600	19.9600	+1.320%	100	-0.301%
2023-04-04	19.7600	19.7600	19.7000	19.7000	+0.716%	800	+1.015%
2023-03-29	19.5700	19.5700	19.5600	19.5600	+2.355%	500	+1.738%
2023-03-23	19.1100	19.1100	19.1100	19.1100	-1.291%	100	+4.134%
2023-03-21	19.4800	19.4800	19.3600	19.3600	-1.426%	900	+2.789%
2023-03-16	19.6400	19.6400	19.6400	19.6400	+0.925%	1,300	+1.324%
2023-03-15	19.4700	19.4800	19.4200	19.4600	-0.967%	1,700	+2.261%
2023-03-14	19.6500	19.6500	19.6500	19.6500	+1.341%	200	+1.272%
2023-03-13	19.4000	19.4000	19.3800	19.3900	-0.970%	1,100	+2.630%
2023-03-10	19.4400	19.5800	19.4400	19.5800	-0.911%	804	+1.634%
2023-03-09	19.7600	19.7600	19.7600	19.7600	+0.203%	600	+0.709%
2023-03-07	19.7400	19.7400	19.7200	19.7200	-0.805%	400	+0.913%
2023-03-06	19.8800	19.8800	19.8800	19.8800	+0.506%	3,519	+0.101%
2023-03-03	19.6500	19.7800	19.6200	19.7800	+1.644%	7,500	+0.607%
2023-03-01	19.4600	19.4600	19.4600	19.4600	-0.765%	103	+2.261%
2023-02-28	19.6100	19.6100	19.6100	19.6100	-0.254%	200	+1.479%
2023-02-27	19.7900	19.7900	19.6600	19.6600	+0.204%	702	+1.221%
2023-02-23	19.7400	19.7400	19.6200	19.6200	-0.709%	480	+1.427%
2023-02-21	19.7400	19.7600	19.7400	19.7600	-1.643%	1,100	+0.709%
2023-02-17	20.0500	20.0900	20.0500	20.0900	+0.551%	600	-0.946%
2023-02-16	19.9800	19.9800	19.9800	19.9800	-0.448%	100	-0.400%
2023-02-14	20.0900	20.1700	19.9800	20.0700	+0.050%	6,500	-0.847%
2023-02-13	20.0600	20.0600	20.0600	20.0600	+1.364%	665	-0.798%
2023-02-09	19.7900	19.7900	19.7900	19.7900	-0.202%	100	+0.556%
2023-02-08	19.8800	19.8800	19.8300	19.8300	-1.929%	600	+0.353%
2023-02-01	20.1400	20.2200	19.9900	20.2200	+0.848%	1,400	-1.583%
2023-01-30	20.0500	20.0500	20.0500	20.0500	-0.397%	300	-0.748%
2023-01-27	20.1100	20.1300	20.1100	20.1300	-0.050%	2,200	-1.143%
2023-01-26	20.1400	20.1400	20.1400	20.1400	+0.299%	100	-1.192%
2023-01-25	20.0800	20.0800	20.0800	20.0800	-0.741%	100	-0.896%
2023-01-23	20.2300	20.2300	20.2300	20.2300	+0.948%	200	-1.631%
2023-01-20	20.0400	20.0400	20.0400	20.0400	-2.244%	100	-0.699%
2023-01-18	20.5000	20.5000	20.5000	20.5000	+0.638%	102	-2.927%
2023-01-13	20.3100	20.3700	20.3100	20.3700	-0.098%	2,200	-2.307%
2023-01-12	20.3600	20.3900	20.3600	20.3900	+0.841%	300	-2.403%
2023-01-11	20.2200	20.2200	20.2200	20.2200	+1.100%	600	-1.583%
2023-01-10	19.8000	20.0000	19.8000	20.0000	+1.523%	1,968	-0.500%
2023-01-03	19.7000	19.7000	19.7000	19.7000	+0.153%	200	+1.015%
2022-12-22	19.6700	19.6700	19.6700	19.6700	+0.717%	3,600	+1.169%
2022-12-20	19.6300	19.6300	19.5300	19.5300	-0.611%	460	+1.895%
2022-12-19	19.6800	19.6800	19.6500	19.6500	-2.336%	500	+1.272%
2022-12-15	20.1200	20.1200	20.1200	20.1200	-1.276%	400	-1.093%
2022-12-14	20.3800	20.3800	20.3800	20.3800	+0.841%	1,010	-2.355%
2022-12-12	20.1900	20.2100	20.1900	20.2100	+0.798%	2,100	-1.534%
2022-12-08	20.0500	20.0500	20.0500	20.0500	-0.100%	301	-0.748%
2022-12-07	20.0700	20.0700	20.0700	20.0700	-0.348%	400	-0.847%
2022-12-05	20.1400	20.1400	20.1400	20.1400	-0.983%	150	-1.192%
2022-12-02	20.3400	20.3400	20.3400	20.3400	+0.148%	200	-2.163%
2022-12-01	20.3100	20.3100	20.3100	20.3100	+1.398%	1,100	-2.019%
2022-11-29	20.1100	20.1100	20.0300	20.0300	-1.038%	900	-0.649%
2022-11-28	20.2300	20.2400	20.2300	20.2400	+0.546%	1,001	-1.680%
2022-11-23	20.0700	20.1300	20.0700	20.1300	+0.650%	344	-1.143%
2022-11-21	20.0000	20.0000	20.0000	20.0000	+0.452%	100	-0.500%
2022-11-14	19.9200	19.9200	19.9100	19.9100	+0.302%	3,751	-0.050%
2022-11-11	19.8400	19.8500	19.8400	19.8500	+4.090%	1,010	+0.252%
2022-11-07	19.1400	19.1400	19.0700	19.0700	-0.418%	600	+4.352%
2022-11-04	19.1500	19.1500	19.1500	19.1500	-0.674%	1,721	+3.916%
2022-11-02	19.2800	19.2800	19.2800	19.2800	-0.516%	240	+3.216%
2022-11-01	19.3800	19.3800	19.3700	19.3800	+0.103%	1,800	+2.683%
2022-10-28	19.3600	19.3600	19.3600	19.3600	+1.574%	135	+2.789%
2022-10-27	19.0200	19.0600	19.0200	19.0600	+2.089%	350	+4.407%
2022-10-25	18.6700	18.6700	18.6700	18.6700	+1.523%	1,100	+6.588%
2022-10-24	18.4900	18.5000	18.3900	18.3900	+0.492%	1,102	+8.211%
2022-10-20	18.3000	18.3000	18.3000	18.3000	+1.273%	300	+8.743%
2022-10-14	18.0700	18.0700	18.0700	18.0700	-0.166%	300	+10.127%
2022-10-13	18.1000	18.1000	18.1000	18.1000	-3.570%	229	+9.945%
2022-10-06	19.1800	19.1800	18.7400	18.7700	-1.933%	1,100	+6.020%
2022-10-05	19.1400	19.1400	19.1400	19.1400	-1.034%	100	+3.971%
2022-10-04	19.4200	19.4300	19.3400	19.3400	+1.098%	1,550	+2.896%
2022-10-03	19.1300	19.1300	19.1300	19.1300	+1.972%	600	+4.025%
2022-09-30	19.0100	19.0100	18.7600	18.7600	-0.846%	1,040	+6.077%
2022-09-29	18.9200	18.9200	18.9200	18.9200	-3.223%	765	+5.180%
2022-09-26	19.5500	19.5500	19.5500	19.5500	-0.509%	383	+1.790%
2022-09-23	19.6600	19.6600	19.6500	19.6500	-2.915%	769	+1.272%
2022-09-21	20.2400	20.2400	20.2400	20.2400	+0.596%	102	-1.680%
2022-09-20	20.3100	20.3100	20.1200	20.1200	-2.519%	780	-1.093%
2022-09-15	20.6400	20.6400	20.6400	20.6400	-1.007%	1,000	-3.585%
2022-09-13	20.8500	20.8500	20.8500	20.8500	-0.477%	545	-4.556%
2022-09-12	20.9500	20.9500	20.9500	20.9500	+0.048%	192	-5.012%
2022-09-09	20.8700	20.9400	20.8700	20.9400	+2.798%	1,400	-4.967%
2022-09-06	20.3700	20.3700	20.3700	20.3700	-0.098%	100	-2.307%
2022-09-01	20.4000	20.4000	20.3900	20.3900	-1.688%	300	-2.403%
2022-08-24	20.7800	20.7800	20.7300	20.7400	+0.145%	6,200	-4.050%
2022-08-23	20.8000	20.8000	20.7100	20.7100	-0.719%	1,166	-3.911%
2022-08-22	20.7700	20.9100	20.7700	20.8600	-1.418%	2,750	-4.602%
2022-08-18	21.1600	21.1600	21.1600	21.1600	+1.633%	500	-5.955%
2022-08-12	20.8000	20.8200	20.3100	20.8200	-0.144%	8,981	-4.419%
2022-08-11	20.8500	20.8500	20.8500	20.8500	+0.822%	232	-4.556%
2022-08-10	20.6800	20.6800	20.6800	20.6800	+0.780%	500	-3.772%
2022-08-08	20.6800	20.6800	20.5200	20.5200	-0.195%	1,000	-3.021%
2022-08-04	20.5600	20.5600	20.5600	20.5600	+5.382%	350	-3.210%
2022-07-25	19.5100	19.5100	19.5100	19.5100	+0.931%	365	+1.999%
2022-07-20	19.2500	19.3300	19.2450	19.3300	-0.617%	5,700	+2.949%
2022-07-19	19.4500	19.4500	19.4500	19.4500	+1.355%	500	+2.314%
2022-07-14	19.1500	19.1900	19.1500	19.1900	-0.156%	230	+3.700%
2022-07-13	19.2000	19.2200	19.2000	19.2200	-0.569%	322	+3.538%
2022-07-12	19.4300	19.4300	19.3300	19.3300	-0.361%	500	+2.949%
2022-07-08	19.3700	19.4000	19.3500	19.4000	+0.362%	1,090	+2.577%
2022-07-07	19.3300	19.3300	19.3300	19.3300	+0.730%	1,000	+2.949%
2022-07-06	19.1900	19.1900	19.1900	19.1900	-1.184%	202	+3.700%
2022-07-04	19.4200	19.4200	19.4200	19.4200	+2.049%	100	+2.472%
2022-06-29	19.0400	19.0400	19.0300	19.0300	-1.857%	1,279	+4.572%
2022-06-28	19.3900	19.3900	19.3900	19.3900	-0.052%	500	+2.630%
2022-06-27	19.4000	19.4000	19.4000	19.4000	+1.094%	700	+2.577%
2022-06-24	19.1900	19.1900	19.1900	19.1900	+1.427%	230	+3.700%
2022-06-23	18.9200	18.9200	18.9200	18.9200	+0.745%	100	+5.180%
2022-06-22	18.7200	18.8000	18.6900	18.7800	+1.514%	2,012	+5.964%
2022-06-17	18.6600	18.6600	18.4000	18.5000	-2.836%	1,150	+7.568%
2022-06-13	19.0400	19.0400	19.0400	19.0400	-6.299%	1,002	+4.517%
2022-06-07	20.3200	20.3200	20.3200	20.3200	+0.247%	100	-2.067%
2022-06-06	20.2700	20.2800	20.2300	20.2700	+0.997%	4,588	-1.825%
2022-06-03	19.9200	20.0700	19.9200	20.0700	-0.397%	350	-0.847%
2022-06-02	19.9000	20.1500	19.9000	20.1500	+1.307%	1,661	-1.241%
2022-06-01	19.8900	19.8900	19.8900	19.8900	-1.241%	204	+0.050%
2022-05-31	20.0800	20.1400	20.0800	20.1400	-0.837%	2,464	-1.192%
2022-05-27	20.2200	20.3100	20.2200	20.3100	+0.944%	1,100	-2.019%
2022-05-26	20.1700	20.1800	20.1200	20.1200	+0.903%	1,800	-1.093%
2022-05-25	19.9300	19.9400	19.9300	19.9400	+1.167%	3,152	-0.201%
2022-05-24	19.7100	19.7100	19.7100	19.7100	+1.389%	105	+0.964%
2022-05-19	19.4100	19.4400	19.4100	19.4400	+1.567%	1,000	+2.366%
2022-05-16	19.1400	19.1400	19.1400	19.1400	-0.468%	700	+3.971%
2022-05-13	19.2200	19.2500	19.2100	19.2300	+1.104%	1,070	+3.484%
2022-05-12	19.0200	19.0200	19.0200	19.0200	-2.761%	927	+4.627%
2022-05-10	19.5600	19.5600	19.5600	19.5600	+0.929%	320	+1.738%
2022-05-09	19.3000	19.3800	19.3000	19.3800	-1.524%	500	+2.683%
2022-05-05	19.9000	19.9000	19.6800	19.6800	-1.600%	1,054	+1.118%
2022-05-04	19.8000	20.0000	19.8000	20.0000	+1.989%	300	-0.500%
2022-05-03	19.7400	19.7400	19.6100	19.6100	-0.809%	5,200	+1.479%
2022-04-29	20.0000	20.0000	19.7500	19.7700	-2.032%	3,242	+0.658%
2022-04-27	20.1800	20.1800	20.1800	20.1800	-1.705%	294	-1.388%
2022-04-22	20.5300	20.5300	20.5300	20.5300	-1.298%	1,090	-3.069%
2022-04-20	20.7900	20.8000	20.7900	20.8000	+0.629%	771	-4.327%
2022-04-19	20.6000	20.6700	20.6000	20.6700	+0.486%	700	-3.725%
2022-04-14	20.6700	20.7100	20.5700	20.5700	+0.146%	904	-3.257%
2022-04-13	20.5400	20.5900	20.5400	20.5400	+0.244%	600	-3.116%
2022-04-12	20.6000	20.6000	20.4800	20.4900	-0.823%	3,220	-2.879%
2022-04-11	20.6600	20.6600	20.6500	20.6600	-0.721%	990	-3.679%
2022-04-08	20.7400	20.8100	20.6800	20.8100	+1.315%	7,700	-4.373%
2022-04-07	20.5800	20.5800	20.5300	20.5400	-0.146%	900	-3.116%
2022-04-06	20.3400	20.5700	20.3400	20.5700	+1.430%	5,700	-3.257%
2022-04-05	20.4300	20.4300	20.2800	20.2800	-0.295%	5,650	-1.874%
2022-04-04	20.4900	20.4900	20.2200	20.3400	-0.147%	2,800	-2.163%
2022-04-01	20.3300	20.3800	20.3300	20.3700	-0.440%	922	-2.307%
2022-03-31	20.4900	20.4900	20.4100	20.4600	+0.343%	2,799	-2.737%
2022-03-30	20.2700	20.3900	20.2700	20.3900	+1.696%	1,000	-2.403%
2022-03-29	20.0500	20.0500	20.0500	20.0500	0.000%	530	-0.748%
2022-03-28	20.0000	20.0500	19.9900	20.0500	+0.754%	2,100	-0.748%
2022-03-25	19.9000	19.9000	19.9000	19.9000	-0.151%	300	0.000%
2022-03-24	19.9200	19.9400	19.9100	19.9300	+0.151%	2,505	-0.151%
2022-03-23	19.9600	19.9600	19.9000	19.9000	-0.599%	2,653	0.000%
2022-03-22	20.0200	20.0200	20.0200	20.0200	-0.398%	150	-0.599%
2022-03-18	20.1000	20.1000	20.1000	20.1000	+0.100%	100	-0.995%
2022-03-17	19.9400	20.1000	19.9400	20.0800	+0.905%	900	-0.896%
2022-03-16	19.8100	19.9000	19.7600	19.9000	+0.913%	2,701	0.000%
2022-03-11	19.8300	19.8300	19.7200	19.7200	-0.605%	1,150	+0.913%
2022-03-09	19.8300	19.8400	19.8300	19.8400	+0.405%	1,100	+0.302%

.dark-mode .HMjmlT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMjmlT{ color: #333333; background-color: white; border: 2px solid #333333; }DXNDYNAMIC ACTIVE GLOBAL INFRASTRUCTURE ETFstock TSE

DXN
DYNAMIC ACTIVE GLOBAL INFRASTRUCTURE ETF
stock TSE