Dark

DXO
DYNAMIC ACTIVE CROSSOVER BOND ETF
stock TSE

Inactive

Aug 2, 2024

19.51CAD+0.103%(+0.02)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.5100	19.5100	19.5100	19.5100	+0.103%	300	0.000%
2024-08-01	19.4900	19.4900	19.4900	19.4900	+0.206%	300	+0.103%
2024-07-31	19.4500	19.4500	19.4500	19.4500	+0.154%	100	+0.308%
2024-07-30	19.4200	19.4200	19.4200	19.4200	-0.410%	300	+0.463%
2024-07-25	19.5000	19.5000	19.5000	19.5000	-0.051%	2,500	+0.051%
2024-07-24	19.5300	19.5300	19.5100	19.5100	+0.051%	1,125	0.000%
2024-07-23	19.5000	19.5000	19.5000	19.5000	+0.051%	516	+0.051%
2024-07-22	19.4900	19.4900	19.4900	19.4900	+0.206%	238	+0.103%
2024-07-19	19.4500	19.4500	19.4500	19.4500	-0.308%	1,178	+0.308%
2024-07-18	19.3200	19.5100	19.3200	19.5100	+0.103%	4,151	0.000%
2024-07-17	19.5000	19.5000	19.4800	19.4900	-0.205%	4,760	+0.103%
2024-07-16	19.5000	19.5300	19.4800	19.5300	+0.308%	1,890	-0.102%
2024-07-15	19.4200	19.4800	19.4100	19.4700	-0.051%	10,776	+0.205%
2024-07-12	19.4000	19.4800	19.4000	19.4800	+0.206%	1,264	+0.154%
2024-07-11	19.4400	19.4400	19.4400	19.4400	+0.413%	433	+0.360%
2024-07-10	19.3600	19.3600	19.3600	19.3600	+0.311%	2,400	+0.775%
2024-07-09	19.3000	19.3000	19.3000	19.3000	-0.258%	555	+1.088%
2024-07-08	19.3500	19.3500	19.3500	19.3500	+0.311%	1,551	+0.827%
2024-07-05	19.3100	19.3100	19.2900	19.2900	0.000%	1,222	+1.140%
2024-07-04	19.1700	19.2900	19.1700	19.2900	-0.104%	634	+1.140%
2024-07-02	19.3100	19.3100	19.3100	19.3100	+0.260%	973	+1.036%
2024-06-28	19.2600	19.2600	19.2600	19.2600	-0.052%	3,463	+1.298%
2024-06-27	19.2700	19.2700	19.2700	19.2700	+0.052%	4,215	+1.245%
2024-06-26	19.2000	19.2600	19.1900	19.2600	-0.156%	3,800	+1.298%
2024-06-25	19.3100	19.3100	19.2400	19.2900	-0.567%	5,416	+1.140%
2024-06-24	19.4000	19.4000	19.4000	19.4000	+0.052%	3,300	+0.567%
2024-06-21	19.3900	19.4000	19.3600	19.3900	-0.206%	2,229	+0.619%
2024-06-19	19.4200	19.4300	19.4200	19.4300	+0.206%	2,600	+0.412%
2024-06-18	19.3800	19.3900	19.3800	19.3900	+0.259%	1,800	+0.619%
2024-06-17	19.3400	19.3400	19.3400	19.3400	+0.259%	2,540	+0.879%
2024-06-14	19.3700	19.3700	19.2900	19.2900	-0.464%	2,400	+1.140%
2024-06-13	19.3800	19.3800	19.3800	19.3800	-0.052%	100	+0.671%
2024-06-12	19.3900	19.3900	19.3900	19.3900	+0.990%	2,500	+0.619%
2024-06-10	19.2600	19.2600	19.2000	19.2000	-0.363%	2,700	+1.615%
2024-06-07	19.2700	19.2700	19.2700	19.2700	-0.259%	2,210	+1.245%
2024-06-06	19.1900	19.3200	19.1900	19.3200	+0.104%	2,041	+0.983%
2024-06-05	19.3200	19.3300	19.3000	19.3000	+0.312%	3,785	+1.088%
2024-06-04	19.2400	19.2400	19.2400	19.2400	0.000%	1,155	+1.403%
2024-06-03	19.2000	19.2400	19.2000	19.2400	+0.891%	3,680	+1.403%
2024-05-30	19.1300	19.1300	19.0700	19.0700	-0.105%	1,668	+2.307%
2024-05-29	19.1000	19.1000	19.0900	19.0900	-0.105%	3,100	+2.200%
2024-05-28	19.1100	19.1100	19.1100	19.1100	-0.469%	671	+2.093%
2024-05-24	19.2400	19.2700	19.2000	19.2000	-0.363%	3,300	+1.615%
2024-05-23	19.3100	19.3100	19.2700	19.2700	-0.155%	1,310	+1.245%
2024-05-22	19.3100	19.3200	19.3000	19.3000	+0.156%	3,100	+1.088%
2024-05-21	19.3100	19.3200	19.2700	19.2700	-0.155%	4,808	+1.245%
2024-05-16	19.3100	19.3100	19.3000	19.3000	0.000%	2,664	+1.088%
2024-05-15	19.2900	19.3000	19.2900	19.3000	+0.469%	3,482	+1.088%
2024-05-14	19.2100	19.2100	19.2100	19.2100	-0.052%	1,200	+1.562%
2024-05-13	19.2200	19.2200	19.2200	19.2200	+0.418%	1,443	+1.509%
2024-05-10	19.2000	19.2000	19.1400	19.1400	-0.416%	2,722	+1.933%
2024-05-09	19.2200	19.2200	19.2200	19.2200	0.000%	1,220	+1.509%
2024-05-08	19.2300	19.2300	19.1600	19.2200	-0.104%	22,286	+1.509%
2024-05-07	19.2600	19.2600	19.2000	19.2400	+0.104%	2,160	+1.403%
2024-05-06	19.2000	19.2200	19.2000	19.2200	+0.998%	2,847	+1.509%
2024-05-02	18.8400	19.0600	18.8400	19.0300	+0.105%	912	+2.522%
2024-05-01	19.0100	19.0100	19.0100	19.0100	+0.053%	4,889	+2.630%
2024-04-29	19.0400	19.0400	19.0000	19.0000	+0.053%	3,065	+2.684%
2024-04-26	18.9900	18.9900	18.9900	18.9900	-0.680%	1,555	+2.738%
2024-04-23	19.1000	19.1200	19.1000	19.1200	+0.420%	3,700	+2.040%
2024-04-22	19.0400	19.0400	19.0400	19.0400	+0.105%	616	+2.468%
2024-04-19	19.0200	19.0200	19.0200	19.0200	+0.105%	2,079	+2.576%
2024-04-16	18.9900	19.0900	18.9900	19.0000	-0.210%	8,000	+2.684%
2024-04-15	18.9600	19.0400	18.9600	19.0400	-0.105%	3,184	+2.468%
2024-04-12	19.0600	19.0600	19.0600	19.0600	-0.105%	1,010	+2.361%
2024-04-11	19.1100	19.1100	19.0800	19.0800	-0.625%	1,010	+2.254%
2024-04-08	19.2000	19.2000	19.2000	19.2000	+0.261%	2,563	+1.615%
2024-04-05	19.2300	19.2300	19.1400	19.1500	-0.519%	8,701	+1.880%
2024-04-04	19.2500	19.2500	19.2500	19.2500	+0.156%	100	+1.351%
2024-04-03	19.2000	19.2200	19.2000	19.2200	+0.104%	3,000	+1.509%
2024-04-02	19.0100	19.2000	19.0100	19.2000	-0.156%	2,606	+1.615%
2024-04-01	19.2600	19.2600	19.2300	19.2300	+0.052%	335	+1.456%
2024-03-27	19.2200	19.2200	19.2200	19.2200	+0.104%	375	+1.509%
2024-03-26	19.2600	19.2600	19.2000	19.2000	-0.260%	3,300	+1.615%
2024-03-25	19.4600	19.4600	19.2500	19.2500	-0.156%	6,300	+1.351%
2024-03-22	19.2700	19.2800	19.2700	19.2800	-0.104%	7,133	+1.193%
2024-03-20	19.2600	19.3000	19.2600	19.3000	+0.156%	2,700	+1.088%
2024-03-19	19.2600	19.2700	19.2600	19.2700	+0.156%	4,900	+1.245%
2024-03-18	19.2400	19.2400	19.2400	19.2400	+0.052%	2,300	+1.403%
2024-03-14	19.2500	19.2500	19.2300	19.2300	-0.363%	2,881	+1.456%
2024-03-13	19.2200	19.3000	19.2200	19.3000	0.000%	3,100	+1.088%
2024-03-12	19.3000	19.3000	19.3000	19.3000	0.000%	100	+1.088%
2024-03-11	19.3000	19.3000	19.3000	19.3000	+0.052%	716	+1.088%
2024-03-08	19.2700	19.2900	19.2500	19.2900	+0.156%	1,227	+1.140%
2024-03-07	19.2600	19.2600	19.2600	19.2600	+0.260%	2,000	+1.298%
2024-03-05	19.2100	19.2100	19.2100	19.2100	+0.209%	2,509	+1.562%
2024-03-04	19.0900	19.1700	19.0900	19.1700	+0.366%	5,009	+1.774%
2024-03-01	19.0500	19.1700	19.0500	19.1000	+0.210%	4,400	+2.147%
2024-02-29	19.1500	19.1500	19.0600	19.0600	-0.262%	1,610	+2.361%
2024-02-28	19.1100	19.1100	19.1100	19.1100	-0.052%	2,600	+2.093%
2024-02-27	19.0800	19.1200	19.0800	19.1200	-0.157%	2,900	+2.040%
2024-02-26	19.1500	19.1500	19.1500	19.1500	-0.156%	1,300	+1.880%
2024-02-23	19.1700	19.1900	19.1700	19.1800	-0.312%	4,348	+1.721%
2024-02-22	19.2400	19.2400	19.2400	19.2400	+0.156%	3,100	+1.403%
2024-02-21	19.2000	19.2100	19.2000	19.2100	+0.052%	1,300	+1.562%
2024-02-20	19.0900	19.2000	19.0900	19.2000	+0.104%	2,340	+1.615%
2024-02-16	19.1800	19.1800	19.1800	19.1800	+0.104%	2,500	+1.721%
2024-02-15	19.2000	19.2100	19.1600	19.1600	+0.157%	3,126	+1.827%
2024-02-14	19.0800	19.1700	19.0800	19.1300	0.000%	6,000	+1.986%
2024-02-13	19.1500	19.1500	19.1300	19.1300	-0.572%	2,905	+1.986%
2024-02-12	19.2600	19.2600	19.2400	19.2400	-0.052%	3,008	+1.403%
2024-02-09	19.2400	19.2500	19.2400	19.2500	+0.104%	3,100	+1.351%
2024-02-08	19.2100	19.2400	19.2000	19.2300	-0.104%	21,514	+1.456%
2024-02-07	19.1800	19.2500	19.1800	19.2500	+0.104%	3,900	+1.351%
2024-02-06	19.2300	19.2300	19.2300	19.2300	+0.261%	3,700	+1.456%
2024-02-05	19.4100	19.4100	19.1300	19.1800	-0.208%	7,400	+1.721%
2024-02-02	19.2100	19.2700	19.2100	19.2200	-0.259%	6,500	+1.509%
2024-02-01	19.3500	19.3500	19.2700	19.2700	+0.104%	1,900	+1.245%
2024-01-31	19.2600	19.3000	19.2100	19.2500	-0.052%	3,840	+1.351%
2024-01-30	19.2100	19.2800	19.2100	19.2600	+0.052%	12,750	+1.298%
2024-01-29	19.2500	19.2500	19.2500	19.2500	+0.104%	2,805	+1.351%
2024-01-26	19.2300	19.2300	19.2300	19.2300	+0.052%	2,000	+1.456%
2024-01-25	19.2000	19.2200	19.2000	19.2200	0.000%	3,700	+1.509%
2024-01-24	19.2700	19.2700	19.2200	19.2200	-0.156%	200	+1.509%
2024-01-23	19.0700	19.2600	19.0700	19.2500	-0.259%	1,440	+1.351%
2024-01-22	19.2000	19.3000	19.2000	19.3000	+0.312%	650	+1.088%
2024-01-19	19.1600	19.2400	19.1600	19.2400	+0.104%	3,851	+1.403%
2024-01-18	19.2200	19.2200	19.2200	19.2200	+0.209%	2,500	+1.509%
2024-01-17	19.2300	19.2400	19.1800	19.1800	-0.622%	500	+1.721%
2024-01-16	19.3200	19.3200	19.2500	19.3000	-0.567%	3,030	+1.088%
2024-01-15	19.4100	19.4100	19.4100	19.4100	+0.570%	2,400	+0.515%
2024-01-12	19.3700	19.3800	19.3000	19.3000	-0.104%	5,200	+1.088%
2024-01-11	19.4100	19.4100	19.3000	19.3200	+0.052%	4,750	+0.983%
2024-01-10	19.3100	19.3100	19.3100	19.3100	+0.208%	2,901	+1.036%
2024-01-09	19.2500	19.2700	19.2500	19.2700	+0.417%	4,900	+1.245%
2024-01-08	19.1900	19.1900	19.1900	19.1900	+0.261%	500	+1.668%
2024-01-05	19.1900	19.1900	19.1400	19.1400	-0.209%	2,890	+1.933%
2024-01-04	19.0100	19.1900	19.0100	19.1800	-0.208%	2,820	+1.721%
2024-01-03	19.2300	19.2400	19.2100	19.2200	-0.415%	805	+1.509%
2024-01-02	19.3400	19.3400	19.3000	19.3000	-0.310%	10,630	+1.088%
2023-12-28	19.3800	19.3800	19.3600	19.3600	-0.412%	1,547	+0.775%
2023-12-27	19.3800	19.4400	19.3800	19.4400	+0.310%	5,614	+0.360%
2023-12-21	19.3700	19.3800	19.3700	19.3800	-0.052%	2,100	+0.671%
2023-12-20	19.3700	19.3900	19.3700	19.3900	+0.207%	2,448	+0.619%
2023-12-19	19.3500	19.3600	19.3500	19.3500	+0.207%	6,900	+0.827%
2023-12-18	19.4400	19.4400	19.3100	19.3100	-0.258%	2,850	+1.036%
2023-12-15	19.2300	19.3700	19.2300	19.3600	+0.311%	3,200	+0.775%
2023-12-14	19.0200	19.3000	19.0200	19.3000	+1.472%	4,097	+1.088%
2023-12-13	19.0200	19.0200	19.0200	19.0200	+0.316%	2,500	+2.576%
2023-12-12	18.9500	18.9600	18.9500	18.9600	-0.053%	3,377	+2.901%
2023-12-08	18.7700	18.9700	18.7700	18.9700	-0.315%	1,960	+2.847%
2023-12-07	19.0300	19.0300	19.0300	19.0300	0.000%	400	+2.522%
2023-12-06	19.0200	19.0300	19.0100	19.0300	+0.316%	4,184	+2.522%
2023-12-05	18.9200	18.9700	18.9200	18.9700	+0.583%	2,442	+2.847%
2023-12-04	18.9200	18.9200	18.8600	18.8600	-0.053%	1,957	+3.446%
2023-12-01	18.6900	18.8900	18.6900	18.8700	+0.159%	4,428	+3.392%
2023-11-30	18.8300	18.8400	18.7800	18.8400	-0.212%	1,000	+3.556%
2023-11-29	18.8800	18.8800	18.8800	18.8800	+1.179%	3,700	+3.337%
2023-11-28	18.6600	18.6600	18.6600	18.6600	+0.215%	3,500	+4.555%
2023-11-27	18.6600	18.6600	18.6200	18.6200	-0.481%	2,125	+4.780%
2023-11-24	18.7100	18.7100	18.7100	18.7100	-0.479%	3,706	+4.276%
2023-11-23	18.7900	18.8000	18.7900	18.8000	+0.642%	2,600	+3.777%
2023-11-22	18.6700	18.6800	18.6700	18.6800	-0.160%	2,065	+4.443%
2023-11-21	18.7100	18.7100	18.7100	18.7100	+0.646%	300	+4.276%
2023-11-20	18.5500	18.5900	18.5500	18.5900	-0.322%	2,500	+4.949%
2023-11-14	18.6500	18.6500	18.6500	18.6500	+1.029%	1,903	+4.611%
2023-11-13	18.4600	18.4600	18.4600	18.4600	+0.163%	171	+5.688%
2023-11-08	18.4300	18.4300	18.4300	18.4300	-0.324%	400	+5.860%
2023-11-07	18.4900	18.4900	18.4900	18.4900	-0.054%	933	+5.516%
2023-11-03	18.4700	18.5900	18.4500	18.5000	+1.259%	4,071	+5.459%
2023-11-02	18.2600	18.2800	18.2500	18.2700	+2.238%	3,601	+6.787%
2023-10-30	17.8700	17.8700	17.8700	17.8700	-0.168%	100	+9.177%
2023-10-27	17.9000	17.9000	17.9000	17.9000	-0.721%	1,000	+8.994%
2023-10-24	17.9400	18.0300	17.9400	18.0300	+0.502%	400	+8.209%
2023-10-23	17.7200	17.9400	17.7200	17.9400	+0.056%	1,837	+8.751%
2023-10-20	17.9300	17.9300	17.9300	17.9300	+0.168%	100	+8.812%
2023-10-18	17.9000	17.9000	17.9000	17.9000	-0.996%	220	+8.994%
2023-10-16	18.0800	18.0800	18.0800	18.0800	-0.550%	166	+7.909%
2023-10-12	18.1800	18.1800	18.1800	18.1800	-0.110%	120	+7.316%
2023-10-11	18.1300	18.2000	18.1100	18.2000	+1.393%	15,000	+7.198%
2023-10-05	17.9500	17.9500	17.9500	17.9500	+0.167%	1,000	+8.691%
2023-10-04	17.9300	17.9300	17.9200	17.9200	-0.389%	1,000	+8.873%
2023-10-03	17.9900	17.9900	17.9900	17.9900	-0.882%	100	+8.449%
2023-09-29	18.1600	18.1600	18.1500	18.1500	+0.498%	400	+7.493%
2023-09-28	18.2100	18.2100	18.0600	18.0600	-0.660%	494	+8.029%
2023-09-27	18.1800	18.1800	18.1800	18.1800	-0.329%	1,030	+7.316%
2023-09-26	18.2400	18.2400	18.2400	18.2400	+0.330%	700	+6.963%
2023-09-25	18.2600	18.2600	18.1800	18.1800	-1.196%	15,701	+7.316%
2023-09-20	18.4500	18.4700	18.4000	18.4000	-0.271%	1,281	+6.033%
2023-09-18	18.4500	18.4500	18.4500	18.4500	-0.216%	626	+5.745%
2023-09-15	18.4900	18.4900	18.4900	18.4900	0.000%	300	+5.516%
2023-09-08	18.4300	18.4900	18.4300	18.4900	+0.326%	1,000	+5.516%
2023-09-06	18.4300	18.4300	18.4300	18.4300	-0.593%	100	+5.860%
2023-08-31	18.5400	18.5400	18.5400	18.5400	+0.216%	301	+5.232%
2023-08-30	18.5000	18.5000	18.5000	18.5000	+0.817%	400	+5.459%
2023-08-25	18.3500	18.3500	18.3500	18.3500	-0.757%	304	+6.322%
2023-08-24	18.5000	18.5000	18.4900	18.4900	-0.162%	10,801	+5.516%
2023-08-23	18.5000	18.5200	18.5000	18.5200	+0.543%	343	+5.346%
2023-08-22	18.3200	18.4300	18.3200	18.4200	+0.054%	9,000	+5.917%
2023-08-21	18.4000	18.4100	18.4000	18.4100	+0.218%	1,900	+5.975%
2023-08-17	18.5600	18.5600	18.3700	18.3700	-0.810%	1,940	+6.206%
2023-08-15	18.5000	18.5200	18.5000	18.5200	0.000%	1,044	+5.346%
2023-08-11	18.5300	18.5300	18.5200	18.5200	-0.054%	2,300	+5.346%
2023-08-09	18.5400	18.5400	18.5300	18.5300	-0.430%	2,000	+5.289%
2023-08-08	18.6100	18.6100	18.6100	18.6100	-0.054%	1,001	+4.836%
2023-08-04	18.6000	18.6200	18.6000	18.6200	+0.540%	500	+4.780%
2023-08-03	18.5200	18.5200	18.5200	18.5200	-0.430%	415	+5.346%
2023-08-02	18.5900	18.6000	18.5900	18.6000	+0.216%	600	+4.892%
2023-07-31	18.5600	18.5600	18.5600	18.5600	-0.536%	140	+5.119%
2023-07-25	18.6500	18.6600	18.6500	18.6600	-0.533%	5,200	+4.555%
2023-07-24	18.7600	18.7600	18.7600	18.7600	0.000%	395	+3.998%
2023-07-21	18.7600	18.7600	18.7600	18.7600	+0.375%	590	+3.998%
2023-07-18	18.6900	18.6900	18.6900	18.6900	+0.054%	1,100	+4.387%
2023-07-14	18.6500	18.7000	18.6500	18.6800	+0.755%	1,581	+4.443%
2023-07-11	18.5200	18.5400	18.5200	18.5400	+0.488%	1,650	+5.232%
2023-07-07	18.4500	18.4500	18.4500	18.4500	-0.162%	500	+5.745%
2023-07-06	18.4800	18.4800	18.4800	18.4800	0.000%	405	+5.574%
2023-07-05	18.5500	18.5500	18.4800	18.4800	-0.270%	2,127	+5.574%
2023-06-29	18.3600	18.5300	18.3600	18.5300	+0.488%	10,067	+5.289%
2023-06-26	18.4400	18.4400	18.4400	18.4400	-0.539%	250	+5.803%
2023-06-23	18.5400	18.5400	18.5400	18.5400	+0.054%	500	+5.232%
2023-06-22	18.5300	18.5300	18.5300	18.5300	-0.537%	605	+5.289%
2023-06-21	18.6300	18.6300	18.6300	18.6300	-0.268%	100	+4.724%
2023-06-20	18.6900	18.6900	18.6800	18.6800	+0.592%	825	+4.443%
2023-06-16	18.5700	18.5700	18.5700	18.5700	-0.322%	600	+5.062%
2023-06-14	18.6300	18.6300	18.6300	18.6300	+0.054%	100	+4.724%
2023-06-13	18.5500	18.6200	18.5500	18.6200	0.000%	500	+4.780%
2023-06-09	18.6200	18.6200	18.6200	18.6200	+0.486%	100	+4.780%
2023-06-08	18.6100	18.6100	18.5300	18.5300	-0.162%	2,705	+5.289%
2023-06-07	18.5300	18.6000	18.5300	18.5600	+0.108%	1,744	+5.119%
2023-06-06	18.6200	18.6200	18.5400	18.5400	-0.376%	845	+5.232%
2023-06-05	18.6100	18.6100	18.6100	18.6100	+0.054%	100	+4.836%
2023-06-02	18.6100	18.6100	18.6000	18.6000	+0.162%	1,500	+4.892%
2023-06-01	18.5700	18.5700	18.5700	18.5700	+0.216%	106	+5.062%
2023-05-31	18.5300	18.5300	18.5300	18.5300	+0.325%	3,185	+5.289%
2023-05-30	18.4700	18.4700	18.4700	18.4700	-0.270%	1,605	+5.631%
2023-05-24	18.5200	18.5200	18.5200	18.5200	+0.379%	200	+5.346%
2023-05-23	18.4500	18.4500	18.4500	18.4500	-0.913%	541	+5.745%
2023-05-17	18.6200	18.6200	18.6200	18.6200	+0.108%	222	+4.780%
2023-05-16	18.6000	18.6000	18.6000	18.6000	-0.375%	1,300	+4.892%
2023-05-15	18.6500	18.6700	18.6500	18.6700	+0.161%	646	+4.499%
2023-05-12	18.6700	18.6700	18.6400	18.6400	-0.268%	639	+4.667%
2023-05-11	18.6900	18.6900	18.6900	18.6900	-0.267%	400	+4.387%
2023-05-10	18.7700	18.7700	18.7400	18.7400	+0.053%	1,700	+4.109%
2023-05-09	18.7300	18.7300	18.7300	18.7300	-0.266%	1,400	+4.164%
2023-05-05	18.7500	18.7800	18.7500	18.7800	+0.697%	200	+3.887%
2023-05-04	18.7100	18.7100	18.6500	18.6500	-0.480%	1,000	+4.611%
2023-05-03	18.8200	18.8200	18.7400	18.7400	-0.053%	3,900	+4.109%
2023-05-02	18.7600	18.7600	18.7500	18.7500	-0.531%	700	+4.053%
2023-04-28	18.7700	18.8500	18.7700	18.8500	+0.533%	1,655	+3.501%
2023-04-26	18.7800	18.7800	18.7500	18.7500	-0.425%	1,311	+4.053%
2023-04-25	18.7900	18.8300	18.7900	18.8300	+0.320%	900	+3.611%
2023-04-24	18.8800	18.8800	18.7700	18.7700	-0.372%	4,800	+3.942%
2023-04-21	18.8400	18.8400	18.8300	18.8400	+0.053%	8,700	+3.556%
2023-04-20	18.8300	18.8300	18.8300	18.8300	-0.423%	300	+3.611%
2023-04-19	18.8400	18.9100	18.8300	18.9100	-0.158%	7,401	+3.173%
2023-04-18	18.9400	18.9500	18.9400	18.9400	+0.318%	7,300	+3.010%
2023-04-17	18.8800	18.8800	18.8800	18.8800	-0.422%	1,000	+3.337%
2023-04-14	18.9700	18.9700	18.9600	18.9600	-0.053%	4,700	+2.901%
2023-04-13	18.9600	18.9900	18.9600	18.9700	+0.106%	1,210	+2.847%
2023-04-12	18.9500	18.9500	18.9500	18.9500	+0.212%	2,611	+2.955%
2023-04-11	18.9100	18.9150	18.9100	18.9100	+0.318%	2,325	+3.173%
2023-04-10	18.8500	18.8500	18.8500	18.8500	-0.317%	1,267	+3.501%
2023-04-06	18.9100	18.9100	18.9100	18.9100	+0.318%	100	+3.173%
2023-04-05	18.8600	18.8600	18.8500	18.8500	-0.475%	1,305	+3.501%
2023-04-04	18.9400	18.9400	18.9400	18.9400	-0.053%	1,000	+3.010%
2023-04-03	18.9300	18.9500	18.9300	18.9500	+0.584%	2,800	+2.955%
2023-03-31	18.8400	18.8400	18.8400	18.8400	+1.454%	137	+3.556%
2023-03-28	18.5700	18.5700	18.5700	18.5700	+0.162%	142	+5.062%
2023-03-27	18.6500	18.6500	18.5400	18.5400	-0.909%	850	+5.232%
2023-03-23	18.7700	18.7800	18.6800	18.7100	+0.053%	13,800	+4.276%
2023-03-22	18.6500	18.7000	18.6500	18.7000	+0.268%	4,300	+4.332%
2023-03-21	18.6500	18.6500	18.6500	18.6500	+0.811%	1,000	+4.611%
2023-03-20	18.5500	18.5600	18.5000	18.5000	+0.325%	512	+5.459%
2023-03-16	18.4400	18.4400	18.4400	18.4400	+0.054%	100	+5.803%
2023-03-15	18.5000	18.5000	18.4300	18.4300	-0.540%	3,988	+5.860%
2023-03-14	18.5100	18.5700	18.5100	18.5300	-0.054%	608	+5.289%
2023-03-13	18.5300	18.5400	18.5000	18.5400	+0.216%	6,444	+5.232%
2023-03-10	18.4300	18.5000	18.4300	18.5000	-0.054%	950	+5.459%
2023-03-09	18.5500	18.5500	18.5100	18.5100	+0.108%	7,600	+5.402%
2023-03-08	18.5500	18.5600	18.4800	18.4900	-0.538%	3,601	+5.516%
2023-03-07	18.5900	18.5900	18.5900	18.5900	+0.054%	902	+4.949%
2023-03-06	18.5800	18.6200	18.5800	18.5800	+0.978%	900	+5.005%
2023-03-02	18.4400	18.4400	18.4000	18.4000	-0.325%	5,400	+6.033%
2023-03-01	18.4600	18.4600	18.4600	18.4600	-0.485%	600	+5.688%
2023-02-28	18.4500	18.5500	18.4500	18.5500	+0.270%	800	+5.175%
2023-02-27	18.5300	18.5300	18.5000	18.5000	+0.543%	5,350	+5.459%
2023-02-24	18.4000	18.4000	18.4000	18.4000	0.000%	126	+6.033%
2023-02-22	18.4000	18.4000	18.4000	18.4000	-0.271%	300	+6.033%
2023-02-21	18.4500	18.4500	18.4500	18.4500	-0.966%	927	+5.745%
2023-02-17	18.6300	18.6400	18.6300	18.6300	-0.268%	10,000	+4.724%
2023-02-16	18.6900	18.6900	18.6800	18.6800	-0.426%	1,500	+4.443%
2023-02-15	18.7600	18.7700	18.7600	18.7600	-0.160%	5,245	+3.998%
2023-02-13	18.8500	18.8500	18.7900	18.7900	-0.687%	2,680	+3.832%
2023-02-09	19.0000	19.0200	18.9200	18.9200	-0.630%	3,005	+3.118%
2023-02-08	19.0400	19.0500	19.0400	19.0400	-0.157%	12,201	+2.468%
2023-02-07	19.1600	19.1600	19.0500	19.0700	+0.263%	12,400	+2.307%
2023-02-06	19.1000	19.1000	19.0200	19.0200	-0.937%	601	+2.576%
2023-02-03	19.1200	19.2000	19.1200	19.2000	+0.576%	1,000	+1.615%
2023-02-01	19.0900	19.0900	19.0900	19.0900	+0.263%	4,001	+2.200%
2023-01-31	19.0300	19.0400	19.0300	19.0400	+0.263%	1,000	+2.468%
2023-01-30	18.9500	18.9900	18.9400	18.9900	-0.315%	2,500	+2.738%
2023-01-27	19.1000	19.1000	19.0400	19.0500	-0.262%	3,800	+2.415%
2023-01-25	19.1000	19.1000	19.1000	19.1000	0.000%	3,591	+2.147%
2023-01-24	18.9900	19.1000	18.9900	19.1000	0.000%	1,500	+2.147%
2023-01-23	19.1000	19.1000	19.1000	19.1000	-0.052%	2,184	+2.147%
2023-01-20	19.2000	19.2000	19.1100	19.1100	-0.157%	510	+2.093%
2023-01-19	19.1000	19.1500	19.1000	19.1400	+0.209%	4,100	+1.933%
2023-01-17	19.0400	19.1000	19.0400	19.1000	+0.473%	3,480	+2.147%
2023-01-12	19.0100	19.0100	19.0100	19.0100	+0.742%	900	+2.630%
2023-01-10	18.8000	18.8700	18.8000	18.8700	+0.801%	301	+3.392%
2023-01-09	18.5900	18.7200	18.5900	18.7200	+1.244%	1,859	+4.220%
2023-01-03	18.4500	18.4900	18.4500	18.4900	+0.380%	500	+5.516%
2022-12-30	18.4200	18.4200	18.4200	18.4200	-0.217%	300	+5.917%
2022-12-29	18.4600	18.4600	18.4500	18.4600	-1.072%	7,400	+5.688%
2022-12-28	18.8900	18.8900	18.6600	18.6600	-1.426%	6,770	+4.555%
2022-12-23	18.9100	18.9300	18.9100	18.9300	+0.318%	1,010	+3.064%
2022-12-20	18.9200	18.9400	18.8700	18.8700	-0.422%	6,600	+3.392%
2022-12-19	18.9500	18.9500	18.9500	18.9500	-1.353%	3,400	+2.955%
2022-12-15	19.2000	19.2100	19.1900	19.2100	0.000%	11,250	+1.562%
2022-12-14	19.2500	19.2500	19.2000	19.2100	-0.672%	24,202	+1.562%
2022-12-13	19.0600	19.3600	19.0600	19.3400	+1.310%	7,996	+0.879%
2022-12-12	19.1500	19.1900	19.0900	19.0900	-0.105%	7,601	+2.200%
2022-12-09	19.1100	19.1100	19.1100	19.1100	+0.315%	227	+2.093%
2022-12-08	19.0000	19.0500	19.0000	19.0500	-0.210%	4,100	+2.415%
2022-12-07	19.0900	19.0900	19.0900	19.0900	+0.315%	1,500	+2.200%
2022-12-06	19.0300	19.0300	19.0300	19.0300	-0.105%	3,000	+2.522%
2022-12-05	19.0000	19.0500	19.0000	19.0500	-0.314%	1,100	+2.415%
2022-12-01	18.9800	19.1100	18.9800	19.1100	+1.111%	3,206	+2.093%
2022-11-30	18.8300	18.9000	18.8300	18.9000	+0.159%	6,102	+3.228%
2022-11-29	18.8700	18.8700	18.8700	18.8700	-0.106%	3,170	+3.392%
2022-11-28	18.8800	18.8900	18.8800	18.8900	-1.048%	910	+3.282%
2022-11-25	19.0900	19.0900	19.0900	19.0900	+1.112%	100	+2.200%
2022-11-23	18.8800	18.8800	18.8700	18.8800	+0.532%	12,360	+3.337%
2022-11-22	18.7000	18.7800	18.7000	18.7800	0.000%	5,007	+3.887%
2022-11-18	18.6900	18.7800	18.6900	18.7800	+0.751%	2,728	+3.887%
2022-11-17	18.6400	18.6400	18.6400	18.6400	+0.215%	2,269	+4.667%
2022-11-14	18.6000	18.6000	18.6000	18.6000	0.000%	2,319	+4.892%
2022-11-11	18.6000	18.6000	18.6000	18.6000	+1.528%	100	+4.892%
2022-11-04	18.3200	18.3200	18.3200	18.3200	-0.973%	604	+6.496%
2022-11-02	18.5000	18.5000	18.5000	18.5000	+0.217%	300	+5.459%
2022-11-01	18.4600	18.4600	18.4600	18.4600	-0.216%	342	+5.688%
2022-10-31	18.5000	18.5000	18.5000	18.5000	+0.108%	3,250	+5.459%
2022-10-28	18.4600	18.4800	18.4600	18.4800	+0.380%	3,500	+5.574%
2022-10-27	18.4100	18.4100	18.4100	18.4100	+0.932%	100	+5.975%
2022-10-25	18.2400	18.2400	18.2400	18.2400	+0.551%	600	+6.963%
2022-10-17	18.1400	18.1400	18.1400	18.1400	+0.332%	416	+7.552%
2022-10-14	18.0800	18.0800	18.0800	18.0800	-0.110%	8,011	+7.909%
2022-10-13	18.1400	18.1400	18.1000	18.1000	-0.385%	8,295	+7.790%
2022-10-12	18.1700	18.1700	18.1700	18.1700	-0.438%	212	+7.375%
2022-10-11	18.3200	18.3200	18.2500	18.2500	-0.382%	5,000	+6.904%
2022-10-07	18.3500	18.3500	18.3200	18.3200	+0.109%	702	+6.496%
2022-10-04	18.1000	18.3000	18.1000	18.3000	+0.826%	4,491	+6.612%
2022-09-30	18.1500	18.1500	18.1500	18.1500	+0.166%	4,000	+7.493%
2022-09-28	18.1000	18.1400	18.1000	18.1200	-0.275%	17,700	+7.671%
2022-09-27	18.1700	18.1700	18.1700	18.1700	-0.927%	4,000	+7.375%
2022-09-26	18.3600	18.4500	18.3300	18.3400	-0.704%	6,850	+6.379%
2022-09-23	18.4000	18.4800	18.4000	18.4700	-1.283%	4,740	+5.631%
2022-09-21	18.6900	18.7100	18.6900	18.7100	-0.107%	4,483	+4.276%
2022-09-19	18.7300	18.7300	18.7300	18.7300	-0.160%	3,623	+4.164%
2022-09-16	18.5900	18.7600	18.5900	18.7600	-0.213%	22,305	+3.998%
2022-09-15	18.8500	18.8500	18.8000	18.8000	-0.739%	3,925	+3.777%
2022-09-14	18.9000	18.9400	18.9000	18.9400	-0.941%	4,800	+3.010%
2022-09-12	19.1400	19.1400	19.1200	19.1200	+1.432%	1,300	+2.040%
2022-09-02	18.8400	18.8500	18.8400	18.8500	+0.641%	3,400	+3.501%
2022-09-01	18.7300	18.7300	18.7300	18.7300	-0.847%	2,851	+4.164%
2022-08-31	18.9500	18.9500	18.8900	18.8900	-1.358%	1,130	+3.282%
2022-08-26	19.2000	19.2000	19.1500	19.1500	-0.468%	4,500	+1.880%
2022-08-23	19.3100	19.3100	19.2200	19.2400	0.000%	2,273	+1.403%
2022-08-22	19.4000	19.4000	19.2400	19.2400	-1.333%	2,075	+1.403%
2022-08-17	19.5000	19.5000	19.5000	19.5000	-0.612%	824	+0.051%
2022-08-16	19.6200	19.6200	19.6200	19.6200	-0.709%	2,600	-0.561%
2022-08-15	19.6500	19.7600	19.6500	19.7600	-0.051%	610	-1.265%
2022-08-12	19.7600	19.7700	19.7600	19.7700	0.000%	4,700	-1.315%
2022-08-11	19.7000	19.7700	19.7000	19.7700	+0.406%	225	-1.315%
2022-08-08	19.6900	19.6900	19.6900	19.6900	+0.665%	408	-0.914%
2022-08-03	19.5600	19.5600	19.5600	19.5600	0.000%	100	-0.256%
2022-08-02	19.5600	19.5600	19.5600	19.5600	+0.981%	100	-0.256%
2022-07-28	19.3700	19.3700	19.3700	19.3700	+0.363%	3,300	+0.723%
2022-07-26	19.3000	19.3000	19.3000	19.3000	0.000%	1,840	+1.088%

.dark-mode .Z6Mfdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6Mfdr{ color: #333333; background-color: white; border: 2px solid #333333; }DXODYNAMIC ACTIVE CROSSOVER BOND ETFstock TSE

DXO
DYNAMIC ACTIVE CROSSOVER BOND ETF
stock TSE