Dark

DXP
DYNAMIC ACTIVE PREFERRED SHARES ETF
stock TSE

Inactive

Aug 2, 2024

21.96CAD-0.903%(-0.20)3,862

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.1600	22.1600	21.9500	21.9600	-0.903%	3,862	0.000%
2024-08-01	22.0200	22.1800	22.0100	22.1600	+0.499%	5,629	-0.903%
2024-07-31	22.0000	22.0500	21.9300	22.0500	+0.639%	4,385	-0.408%
2024-07-30	22.2300	22.2300	21.9100	21.9100	-0.905%	3,930	+0.228%
2024-07-29	22.2200	22.2300	22.0500	22.1100	-0.405%	8,312	-0.678%
2024-07-26	22.1400	22.2600	22.1400	22.2000	-0.538%	3,535	-1.081%
2024-07-25	22.2900	22.3300	22.2700	22.3200	+0.722%	6,302	-1.613%
2024-07-24	22.2500	22.2500	22.1600	22.1600	-0.628%	3,391	-0.903%
2024-07-23	22.2100	22.3000	22.1900	22.3000	+0.586%	12,024	-1.525%
2024-07-22	22.0400	22.1700	22.0400	22.1700	+0.408%	818	-0.947%
2024-07-19	22.0400	22.0900	22.0200	22.0800	+0.136%	6,480	-0.543%
2024-07-18	21.9900	22.0500	21.9700	22.0500	0.000%	2,052	-0.408%
2024-07-17	21.9200	22.0500	21.9200	22.0500	+0.273%	10,236	-0.408%
2024-07-16	21.9400	21.9900	21.9400	21.9900	-0.091%	2,250	-0.136%
2024-07-15	22.1100	22.1200	21.9000	22.0100	+0.045%	6,424	-0.227%
2024-07-12	21.8400	22.0100	21.8400	22.0000	+0.411%	4,593	-0.182%
2024-07-11	21.9200	21.9300	21.8800	21.9100	-0.137%	7,512	+0.228%
2024-07-10	21.9500	21.9500	21.8800	21.9400	-0.273%	3,950	+0.091%
2024-07-09	21.9100	22.0000	21.9000	22.0000	+0.137%	8,100	-0.182%
2024-07-08	21.8100	21.9700	21.8100	21.9700	+0.780%	11,075	-0.046%
2024-07-05	21.7000	21.8000	21.7000	21.8000	+0.646%	6,400	+0.734%
2024-07-04	21.7900	21.8100	21.6600	21.6600	-0.597%	1,050	+1.385%
2024-07-03	21.6100	21.7900	21.6100	21.7900	+0.461%	7,085	+0.780%
2024-07-02	21.6700	21.7300	21.6600	21.6900	+0.837%	3,998	+1.245%
2024-06-28	21.4900	21.5200	21.4800	21.5100	-0.046%	4,237	+2.092%
2024-06-27	21.2500	21.5200	21.2500	21.5200	+0.985%	9,459	+2.045%
2024-06-26	21.2600	21.3200	21.1800	21.3100	+0.614%	6,250	+3.050%
2024-06-25	21.0000	21.1800	21.0000	21.1800	+0.474%	3,638	+3.683%
2024-06-24	21.0500	21.1500	21.0000	21.0800	+1.055%	16,565	+4.175%
2024-06-21	20.7100	20.8900	20.7100	20.8600	+0.385%	6,646	+5.273%
2024-06-20	20.7500	20.8400	20.6500	20.7800	+1.070%	9,280	+5.679%
2024-06-19	20.6400	20.7000	20.5600	20.5600	-1.485%	11,522	+6.809%
2024-06-18	20.7500	20.8700	20.7400	20.8700	+0.968%	6,428	+5.223%
2024-06-17	20.9400	20.9400	20.6700	20.6700	-1.991%	14,242	+6.241%
2024-06-14	20.9900	21.0900	20.9600	21.0900	-0.095%	6,294	+4.125%
2024-06-13	21.1300	21.2000	21.0200	21.1100	-0.331%	12,024	+4.027%
2024-06-12	21.2800	21.3200	21.1800	21.1800	-0.610%	12,463	+3.683%
2024-06-11	21.2700	21.4100	21.2700	21.3100	+0.282%	6,297	+3.050%
2024-06-10	21.0700	21.3200	21.0700	21.2500	-0.047%	10,880	+3.341%
2024-06-07	21.4600	21.4600	21.2600	21.2600	-1.254%	8,935	+3.293%
2024-06-06	21.5100	21.6100	21.4700	21.5300	-0.093%	74,908	+1.997%
2024-06-05	21.5700	21.6600	21.5500	21.5500	-0.093%	12,583	+1.903%
2024-06-04	21.6300	21.7100	21.5700	21.5700	-1.055%	11,994	+1.808%
2024-06-03	21.7700	21.8000	21.7300	21.8000	+0.554%	16,821	+0.734%
2024-05-31	21.6100	21.6900	21.6100	21.6800	+0.278%	10,283	+1.292%
2024-05-30	21.8300	21.8300	21.6100	21.6200	-0.689%	18,070	+1.573%
2024-05-29	21.6700	21.7800	21.6100	21.7700	+0.461%	12,218	+0.873%
2024-05-28	21.7000	21.8000	21.6700	21.6700	-1.186%	12,448	+1.338%
2024-05-27	21.6800	21.9300	21.6800	21.9300	+0.550%	3,976	+0.137%
2024-05-24	21.7000	21.8100	21.7000	21.8100	+0.879%	8,644	+0.688%
2024-05-23	21.7000	21.7000	21.5800	21.6200	+0.232%	8,710	+1.573%
2024-05-22	21.6100	21.6300	21.5500	21.5700	-0.277%	11,229	+1.808%
2024-05-21	21.8100	21.8100	21.6300	21.6300	-0.277%	17,026	+1.526%
2024-05-17	21.6700	21.7600	21.6600	21.6900	-0.550%	9,137	+1.245%
2024-05-16	21.7500	21.8100	21.7500	21.8100	+0.414%	1,670	+0.688%
2024-05-15	21.7000	21.7600	21.6800	21.7200	+0.138%	5,315	+1.105%
2024-05-14	21.7100	21.7100	21.6400	21.6900	+0.417%	6,800	+1.245%
2024-05-13	21.6300	21.6300	21.5900	21.6000	-0.507%	4,210	+1.667%
2024-05-10	21.4300	21.7100	21.4300	21.7100	-0.092%	4,892	+1.152%
2024-05-09	21.5200	21.7300	21.4100	21.7300	+0.555%	7,379	+1.058%
2024-05-08	21.7800	21.7800	21.6000	21.6100	-0.644%	8,550	+1.620%
2024-05-07	21.8600	21.8600	21.7000	21.7500	+0.277%	5,906	+0.966%
2024-05-06	21.6100	21.7400	21.6100	21.6900	+0.978%	2,984	+1.245%
2024-05-02	21.3800	21.4900	21.3800	21.4800	+0.562%	6,801	+2.235%
2024-05-01	21.2100	21.3600	21.2100	21.3600	+1.041%	14,909	+2.809%
2024-04-30	21.1500	21.1500	21.1400	21.1400	+0.237%	4,126	+3.879%
2024-04-29	21.1000	21.1200	21.0700	21.0900	+0.285%	7,429	+4.125%
2024-04-26	21.0300	21.0700	21.0100	21.0300	-0.284%	4,883	+4.422%
2024-04-24	21.0800	21.0900	21.0100	21.0900	0.000%	13,226	+4.125%
2024-04-23	20.9900	21.1100	20.9900	21.0900	+0.142%	12,065	+4.125%
2024-04-22	21.1900	21.1900	20.9900	21.0600	-0.426%	8,480	+4.274%
2024-04-19	21.1800	21.1900	21.0300	21.1500	-0.283%	10,113	+3.830%
2024-04-18	21.2000	21.2300	21.2000	21.2100	+0.521%	7,300	+3.536%
2024-04-16	20.9300	21.1700	20.9300	21.1000	+1.054%	5,700	+4.076%
2024-04-15	21.1900	21.2100	20.8800	20.8800	-1.556%	15,000	+5.172%
2024-04-12	21.1900	21.2400	21.1800	21.2100	+0.331%	11,446	+3.536%
2024-04-11	21.1500	21.1800	21.1400	21.1400	+0.047%	11,165	+3.879%
2024-04-10	21.1600	21.2400	21.1300	21.1300	-0.330%	8,840	+3.928%
2024-04-08	21.1200	21.2300	21.1200	21.2000	-0.094%	6,070	+3.585%
2024-04-05	21.0400	21.2300	21.0400	21.2200	+0.903%	13,100	+3.487%
2024-04-04	21.1500	21.1500	21.0300	21.0300	-0.614%	2,805	+4.422%
2024-04-03	21.1500	21.1600	21.0900	21.1600	-0.094%	7,652	+3.781%
2024-04-02	21.0000	21.1800	21.0000	21.1800	+0.047%	9,277	+3.683%
2024-04-01	21.0300	21.1700	21.0300	21.1700	+0.047%	17,551	+3.732%
2024-03-28	21.1900	21.1900	21.0000	21.1600	+0.237%	7,070	+3.781%
2024-03-27	21.0000	21.1100	21.0000	21.1100	+0.572%	10,485	+4.027%
2024-03-26	20.9400	21.0100	20.9400	20.9900	+0.768%	12,334	+4.621%
2024-03-25	21.0400	21.1700	20.8200	20.8300	-0.810%	18,000	+5.425%
2024-03-22	20.9700	21.0100	20.9600	21.0000	+0.048%	10,727	+4.571%
2024-03-21	21.0000	21.1000	20.9700	20.9900	+0.479%	23,734	+4.621%
2024-03-20	21.0800	21.0800	20.8900	20.8900	-0.239%	23,455	+5.122%
2024-03-19	20.9000	21.0350	20.8800	20.9400	-0.143%	27,416	+4.871%
2024-03-18	20.9000	20.9700	20.8900	20.9700	-0.143%	5,584	+4.721%
2024-03-15	20.6700	21.0000	20.6700	21.0000	+0.382%	12,130	+4.571%
2024-03-14	20.8100	20.9200	20.8100	20.9200	+0.674%	11,728	+4.971%
2024-03-13	20.8600	20.8600	20.7800	20.7800	-0.384%	5,478	+5.679%
2024-03-12	20.8200	20.8600	20.7600	20.8600	+0.192%	4,489	+5.273%
2024-03-11	20.8900	20.8900	20.7100	20.8200	+0.677%	12,032	+5.476%
2024-03-08	20.7300	20.7600	20.6800	20.6800	-0.481%	8,849	+6.190%
2024-03-07	20.6800	20.7800	20.6800	20.7800	+0.145%	3,950	+5.679%
2024-03-06	20.7100	20.7500	20.7000	20.7500	-0.048%	5,694	+5.831%
2024-03-05	20.6900	20.7700	20.6900	20.7600	+0.435%	35,837	+5.780%
2024-03-04	20.6600	20.6700	20.6100	20.6700	+0.291%	5,350	+6.241%
2024-03-01	20.5100	20.6200	20.4600	20.6100	+0.097%	19,892	+6.550%
2024-02-29	20.3600	20.5900	20.3600	20.5900	+1.479%	16,470	+6.654%
2024-02-28	20.2200	20.3600	20.2200	20.2900	+0.148%	16,740	+8.231%
2024-02-27	20.4800	20.4800	20.2600	20.2600	-0.881%	11,559	+8.391%
2024-02-26	20.3600	20.4500	20.3600	20.4400	+0.245%	9,914	+7.436%
2024-02-23	20.5100	20.5100	20.3900	20.3900	-0.585%	4,400	+7.700%
2024-02-22	20.4600	20.5400	20.4600	20.5100	+0.490%	2,590	+7.070%
2024-02-21	20.4500	20.5400	20.4100	20.4100	-0.633%	15,009	+7.594%
2024-02-20	20.5000	20.5900	20.4300	20.5400	+0.146%	8,155	+6.913%
2024-02-16	20.4900	20.5100	20.4500	20.5100	+0.293%	3,191	+7.070%
2024-02-15	20.4100	20.5000	20.3600	20.4500	-0.293%	6,656	+7.384%
2024-02-14	20.2500	20.5100	20.2500	20.5100	+0.392%	7,685	+7.070%
2024-02-13	20.5800	20.5800	20.3300	20.4300	+0.344%	1,893	+7.489%
2024-02-12	20.3700	20.3700	20.3500	20.3600	-0.634%	2,725	+7.859%
2024-02-09	20.2500	20.5000	20.2500	20.4900	+0.294%	11,833	+7.174%
2024-02-08	20.4200	20.5000	20.3500	20.4300	-0.729%	4,182	+7.489%
2024-02-07	20.8900	20.8900	20.5000	20.5800	+0.292%	13,417	+6.706%
2024-02-06	20.6000	20.6400	20.5200	20.5200	-0.581%	9,532	+7.018%
2024-02-05	20.8400	20.8400	20.6100	20.6400	-0.290%	15,795	+6.395%
2024-02-02	20.5200	20.7100	20.5200	20.7000	0.000%	11,600	+6.087%
2024-02-01	20.6000	20.7000	20.5500	20.7000	+0.534%	2,000	+6.087%
2024-01-31	20.5300	20.6000	20.5300	20.5900	+0.146%	12,445	+6.654%
2024-01-30	20.3100	20.5900	20.3100	20.5600	+0.883%	5,594	+6.809%
2024-01-29	20.6400	20.6400	20.3100	20.3800	+0.197%	4,593	+7.753%
2024-01-26	20.6900	20.6900	20.3000	20.3400	+0.049%	2,622	+7.965%
2024-01-25	20.2900	20.4400	20.2900	20.3300	-0.392%	4,384	+8.018%
2024-01-24	20.5100	20.5100	20.4000	20.4100	-0.585%	8,547	+7.594%
2024-01-23	20.3800	20.5300	20.3800	20.5300	+0.342%	15,923	+6.965%
2024-01-22	20.3100	20.4800	20.3100	20.4600	+0.888%	22,100	+7.331%
2024-01-19	20.1600	20.4000	20.1600	20.2800	+0.247%	4,523	+8.284%
2024-01-18	20.2800	20.3000	20.2000	20.2300	0.000%	14,070	+8.552%
2024-01-17	20.1100	20.2400	20.1000	20.2300	+0.497%	6,654	+8.552%
2024-01-16	20.0100	20.2500	20.0100	20.1300	+0.199%	14,312	+9.091%
2024-01-15	19.9600	20.0900	19.9600	20.0900	+0.702%	1,515	+9.308%
2024-01-12	19.9800	19.9900	19.9500	19.9500	+0.352%	1,535	+10.075%
2024-01-11	20.0000	20.0100	19.8700	19.8800	-0.050%	11,786	+10.463%
2024-01-10	19.9500	19.9800	19.8700	19.8900	0.000%	9,440	+10.407%
2024-01-09	19.7600	19.9000	19.7600	19.8900	+0.353%	8,048	+10.407%
2024-01-08	19.7800	19.8200	19.7100	19.8200	+0.763%	8,635	+10.797%
2024-01-05	19.6100	19.7500	19.6000	19.6700	-0.304%	8,500	+11.642%
2024-01-04	19.5300	19.7300	19.4900	19.7300	+0.818%	15,898	+11.303%
2024-01-03	19.2800	19.5800	19.2800	19.5700	+0.410%	13,106	+12.213%
2024-01-02	19.3600	19.4900	19.3600	19.4900	+0.724%	3,829	+12.673%
2023-12-29	19.2000	19.3500	19.2000	19.3500	+0.259%	1,060	+13.488%
2023-12-28	19.3600	19.3600	19.1600	19.3000	-0.618%	7,269	+13.782%
2023-12-27	19.3400	19.4700	19.3400	19.4200	-0.103%	14,994	+13.079%
2023-12-22	19.5300	19.5300	19.4000	19.4400	-0.051%	38,471	+12.963%
2023-12-21	19.2300	19.4500	19.2300	19.4500	+0.725%	25,486	+12.905%
2023-12-20	19.3600	19.3600	19.2600	19.3100	-0.155%	25,214	+13.723%
2023-12-19	19.2700	19.3400	19.2500	19.3400	-0.103%	11,639	+13.547%
2023-12-18	19.3300	19.3700	19.2700	19.3600	-0.258%	31,473	+13.430%
2023-12-15	19.3900	19.4100	19.2500	19.4100	-0.051%	15,542	+13.138%
2023-12-14	19.3500	19.4200	19.2900	19.4200	+0.883%	10,400	+13.079%
2023-12-13	19.1100	19.2600	19.0300	19.2500	+0.627%	24,930	+14.078%
2023-12-12	19.0700	19.1300	19.0400	19.1300	+0.420%	9,280	+14.794%
2023-12-08	19.1200	19.1900	19.0200	19.0500	-1.193%	31,139	+15.276%
2023-12-07	19.2400	19.3400	19.2400	19.2800	+0.052%	17,625	+13.900%
2023-12-06	19.3000	19.3800	19.2700	19.2700	-0.155%	23,316	+13.960%
2023-12-05	19.4600	19.5200	19.3000	19.3000	-1.178%	38,615	+13.782%
2023-12-04	19.4900	19.5400	19.3800	19.5300	+0.308%	13,556	+12.442%
2023-12-01	19.4000	19.4700	19.3500	19.4700	+0.413%	10,560	+12.789%
2023-11-30	19.4800	19.4900	19.3900	19.3900	-0.411%	18,221	+13.254%
2023-11-29	19.3500	19.4700	19.3500	19.4700	+0.361%	16,000	+12.789%
2023-11-28	19.4200	19.4200	19.2900	19.4000	+0.207%	10,727	+13.196%
2023-11-27	19.4300	19.4300	19.3100	19.3600	-0.667%	8,555	+13.430%
2023-11-24	19.2800	19.4900	19.2400	19.4900	+0.568%	34,895	+12.673%
2023-11-23	19.3600	19.4300	19.3600	19.3800	-0.360%	5,869	+13.313%
2023-11-22	19.0100	19.4500	19.0000	19.4500	+3.019%	5,497	+12.905%
2023-11-21	18.8900	18.9100	18.7800	18.8800	-0.422%	6,065	+16.314%
2023-11-20	18.8900	18.9800	18.8400	18.9600	+0.477%	40,179	+15.823%
2023-11-17	18.6900	18.9200	18.6900	18.8700	+0.801%	18,014	+16.375%
2023-11-16	18.7300	18.7500	18.6700	18.7200	+0.375%	8,315	+17.308%
2023-11-15	18.5400	18.6500	18.5400	18.6500	+0.323%	13,361	+17.748%
2023-11-14	18.5000	18.6000	18.5000	18.5900	+1.033%	16,549	+18.128%
2023-11-13	18.4100	18.4100	18.4000	18.4000	-0.433%	6,801	+19.348%
2023-11-10	18.5100	18.5700	18.4800	18.4800	-0.431%	25,260	+18.831%
2023-11-09	18.6900	18.7100	18.5400	18.5600	-0.589%	4,997	+18.319%
2023-11-08	18.6500	18.6900	18.6000	18.6700	+0.215%	9,800	+17.622%
2023-11-07	18.5900	18.6600	18.5400	18.6300	+0.215%	3,166	+17.874%
2023-11-06	18.4900	18.6000	18.4900	18.5900	+0.486%	9,948	+18.128%
2023-11-03	18.5000	18.5800	18.5000	18.5000	+1.425%	6,685	+18.703%
2023-11-02	18.1000	18.2500	18.1000	18.2400	+0.607%	13,980	+20.395%
2023-11-01	17.7000	18.1300	17.7000	18.1300	+2.545%	22,351	+21.125%
2023-10-31	17.5800	17.7300	17.5800	17.6800	+0.398%	5,131	+24.208%
2023-10-30	17.6800	17.7000	17.5700	17.6100	-0.170%	7,100	+24.702%
2023-10-27	17.5700	17.7000	17.5700	17.6400	-0.283%	5,751	+24.490%
2023-10-26	17.7000	17.7000	17.6100	17.6900	-0.674%	28,200	+24.138%
2023-10-25	17.9100	17.9100	17.6900	17.8100	-0.890%	15,225	+23.302%
2023-10-24	18.0100	18.0100	17.9100	17.9700	-0.498%	4,957	+22.204%
2023-10-23	18.1000	18.1000	18.0300	18.0600	-0.769%	38,900	+21.595%
2023-10-20	18.2500	18.2500	18.1400	18.2000	+0.552%	37,885	+20.659%
2023-10-19	18.2100	18.2300	18.1000	18.1000	-0.659%	15,680	+21.326%
2023-10-18	18.3700	18.3700	18.2200	18.2200	-0.871%	16,151	+20.527%
2023-10-17	18.3000	18.3800	18.3000	18.3800	+0.712%	13,018	+19.478%
2023-10-16	18.2700	18.3600	18.2500	18.2500	-0.707%	2,078	+20.329%
2023-10-13	18.3500	18.4100	18.2900	18.3800	-0.163%	18,077	+19.478%
2023-10-12	18.2700	18.4100	18.2400	18.4100	+0.711%	50,030	+19.283%
2023-10-11	18.1500	18.3600	18.1500	18.2800	+0.661%	22,622	+20.131%
2023-10-10	18.2100	18.3000	18.1600	18.1600	-0.602%	9,632	+20.925%
2023-10-06	18.2400	18.2800	18.2000	18.2700	-0.164%	11,327	+20.197%
2023-10-05	18.2500	18.3000	18.2000	18.3000	+0.882%	30,300	+20.000%
2023-10-04	18.3700	18.3700	18.1400	18.1400	-1.306%	25,942	+21.058%
2023-10-03	18.3400	18.4100	18.3100	18.3800	+0.273%	48,812	+19.478%
2023-10-02	18.3400	18.3500	18.3200	18.3300	+0.109%	2,460	+19.804%
2023-09-29	18.2700	18.3200	18.2700	18.3100	+0.384%	7,567	+19.934%
2023-09-28	18.1300	18.2800	18.1300	18.2400	0.000%	26,960	+20.395%
2023-09-27	18.4900	18.4900	18.2400	18.2400	-1.085%	19,284	+20.395%
2023-09-26	18.3200	18.4400	18.3000	18.4400	+0.986%	43,150	+19.089%
2023-09-25	18.0500	18.3100	18.0500	18.2600	+0.220%	7,240	+20.263%
2023-09-22	18.2500	18.2500	18.1100	18.2200	+0.220%	18,682	+20.527%
2023-09-21	18.1800	18.2500	18.1800	18.1800	-0.055%	3,495	+20.792%
2023-09-20	18.1500	18.2100	18.1500	18.1900	+0.220%	25,828	+20.726%
2023-09-19	18.2500	18.2500	18.1500	18.1500	-0.765%	25,588	+20.992%
2023-09-18	18.1900	18.2900	18.1600	18.2900	+0.771%	7,930	+20.066%
2023-09-15	18.2500	18.2500	18.1500	18.1500	-0.602%	5,098	+20.992%
2023-09-14	18.1500	18.2600	18.1500	18.2600	+0.606%	2,520	+20.263%
2023-09-13	18.1800	18.2400	18.1500	18.1500	-0.165%	10,486	+20.992%
2023-09-12	18.2000	18.2600	18.1800	18.1800	+0.055%	4,880	+20.792%
2023-09-11	18.1300	18.3100	18.1300	18.1700	-0.055%	4,460	+20.859%
2023-09-08	18.2700	18.3000	18.1700	18.1800	-1.088%	3,816	+20.792%
2023-09-07	18.3400	18.3800	18.3200	18.3800	+0.492%	15,383	+19.478%
2023-09-06	18.2900	18.4100	18.2700	18.2900	-0.381%	25,341	+20.066%
2023-09-05	18.2400	18.4200	18.2400	18.3600	+0.548%	26,646	+19.608%
2023-09-01	18.1500	18.3500	18.1300	18.2600	+0.551%	15,000	+20.263%
2023-08-31	18.0900	18.2000	18.0900	18.1600	+0.055%	7,721	+20.925%
2023-08-30	18.1700	18.2000	18.1300	18.1500	+0.387%	17,700	+20.992%
2023-08-29	18.1900	18.2200	18.0800	18.0800	-0.495%	30,818	+21.460%
2023-08-28	18.2000	18.2300	18.1700	18.1700	-0.220%	1,699	+20.859%
2023-08-25	18.3800	18.4600	18.2100	18.2100	-1.408%	31,200	+20.593%
2023-08-24	18.4500	18.4900	18.4000	18.4700	-0.054%	16,200	+18.896%
2023-08-23	18.4200	18.5100	18.4200	18.4800	+0.763%	5,228	+18.831%
2023-08-22	18.5500	18.5500	18.3400	18.3400	-1.715%	7,853	+19.738%
2023-08-21	18.6500	18.6600	18.5700	18.6600	0.000%	7,995	+17.685%
2023-08-18	18.6200	18.7300	18.6200	18.6600	-0.427%	1,300	+17.685%
2023-08-17	18.8800	18.8800	18.7400	18.7400	-0.689%	18,067	+17.182%
2023-08-16	18.7400	18.9400	18.7400	18.8700	+1.071%	41,800	+16.375%
2023-08-15	18.7200	18.7500	18.6700	18.6700	-0.320%	13,310	+17.622%
2023-08-14	18.8200	18.8400	18.7300	18.7300	-0.637%	6,579	+17.245%
2023-08-11	18.7300	18.9200	18.7300	18.8500	+0.533%	9,030	+16.499%
2023-08-10	18.8400	18.8500	18.7500	18.7500	-0.319%	10,482	+17.120%
2023-08-09	18.8400	18.8400	18.7800	18.8100	-0.371%	6,504	+16.746%
2023-08-08	18.8400	18.9500	18.7800	18.8800	+0.479%	6,557	+16.314%
2023-08-04	18.8500	18.8500	18.7900	18.7900	0.000%	5,153	+16.871%
2023-08-03	18.7100	18.9600	18.7100	18.7900	+0.213%	8,219	+16.871%
2023-08-02	18.7500	18.8600	18.7500	18.7500	-1.212%	8,980	+17.120%
2023-08-01	18.8700	18.9800	18.8100	18.9800	+0.957%	6,964	+15.701%
2023-07-31	18.7500	18.9100	18.7500	18.8000	+0.213%	10,071	+16.809%
2023-07-28	18.7600	18.8500	18.7200	18.7600	+0.107%	12,330	+17.058%
2023-07-27	18.8100	18.8100	18.7400	18.7400	-0.794%	13,424	+17.182%
2023-07-26	18.8400	18.9300	18.8200	18.8900	+0.159%	2,962	+16.252%
2023-07-25	18.9100	18.9400	18.8600	18.8600	-0.685%	2,647	+16.437%
2023-07-24	18.8900	18.9900	18.8900	18.9900	+0.743%	7,631	+15.640%
2023-07-21	18.8400	18.8800	18.7900	18.8500	+0.213%	7,080	+16.499%
2023-07-20	18.8000	18.8500	18.8000	18.8100	-0.371%	5,300	+16.746%
2023-07-19	18.7100	18.8800	18.7100	18.8800	+0.801%	5,091	+16.314%
2023-07-18	18.5900	18.7900	18.5900	18.7300	+0.591%	16,882	+17.245%
2023-07-17	18.6900	18.7700	18.6200	18.6200	-0.799%	10,407	+17.938%
2023-07-14	18.6100	18.7700	18.6100	18.7700	+0.914%	9,601	+16.995%
2023-07-13	18.7000	18.7000	18.6000	18.6000	-0.906%	18,980	+18.065%
2023-07-12	18.7900	18.7900	18.6600	18.7700	0.000%	4,300	+16.995%
2023-07-11	18.7100	18.7700	18.6700	18.7700	0.000%	8,590	+16.995%
2023-07-10	18.7000	18.7700	18.7000	18.7700	+0.697%	1,338	+16.995%
2023-07-07	18.6800	18.7700	18.6400	18.6400	-0.745%	2,164	+17.811%
2023-07-06	18.7800	18.7900	18.7100	18.7800	-0.371%	9,468	+16.933%
2023-07-05	18.8000	18.8600	18.7200	18.8500	-0.106%	15,377	+16.499%
2023-07-04	18.7600	18.8700	18.7600	18.8700	+0.479%	3,901	+16.375%
2023-06-30	18.6300	18.7800	18.6300	18.7800	+0.805%	16,742	+16.933%
2023-06-29	18.6400	18.6400	18.6300	18.6300	+0.054%	314	+17.874%
2023-06-28	18.6800	18.6800	18.6200	18.6200	-0.428%	2,434	+17.938%
2023-06-27	18.5900	18.7000	18.5900	18.7000	-0.107%	2,744	+17.433%
2023-06-26	18.7600	18.8000	18.6600	18.7200	-0.952%	4,800	+17.308%
2023-06-23	18.8100	18.9000	18.7700	18.9000	-0.158%	7,319	+16.190%
2023-06-22	18.8700	18.9900	18.8100	18.9300	+0.745%	11,795	+16.006%
2023-06-21	18.8800	18.8800	18.7900	18.7900	-0.159%	1,077	+16.871%
2023-06-20	18.9000	18.9500	18.8200	18.8200	-0.371%	4,660	+16.684%
2023-06-19	18.9900	19.0100	18.8800	18.8900	+0.106%	4,060	+16.252%
2023-06-16	19.0400	19.0400	18.8700	18.8700	-0.264%	29,870	+16.375%
2023-06-15	19.0100	19.0300	18.9200	18.9200	+0.265%	1,489	+16.068%
2023-06-14	18.9400	18.9400	18.8600	18.8700	-0.264%	1,200	+16.375%
2023-06-13	18.9300	19.0000	18.9200	18.9200	+0.638%	9,135	+16.068%
2023-06-12	18.8200	18.8300	18.8000	18.8000	+0.106%	2,809	+16.809%
2023-06-09	18.8900	18.9100	18.7800	18.7800	-0.106%	4,480	+16.933%
2023-06-08	18.7100	18.8600	18.7100	18.8000	+0.160%	4,735	+16.809%
2023-06-07	18.8000	18.8000	18.6600	18.7700	-0.106%	15,493	+16.995%
2023-06-06	18.7700	18.8000	18.6900	18.7900	-0.371%	5,397	+16.871%
2023-06-05	18.8100	18.8600	18.7400	18.8600	-0.053%	4,773	+16.437%
2023-06-02	18.5800	18.8700	18.5600	18.8700	+2.387%	10,658	+16.375%
2023-06-01	18.5700	18.6100	18.4300	18.4300	-1.074%	9,747	+19.154%
2023-05-31	18.3900	18.6500	18.3600	18.6300	+0.377%	19,727	+17.874%
2023-05-30	18.2800	18.5600	18.2700	18.5600	+2.090%	14,235	+18.319%
2023-05-29	18.2900	18.2900	18.1800	18.1800	-0.438%	53,078	+20.792%
2023-05-26	18.2600	18.3100	18.2300	18.2600	-0.164%	24,739	+20.263%
2023-05-25	18.6900	18.6900	18.2500	18.2900	-2.557%	13,113	+20.066%
2023-05-24	18.8100	18.8100	18.6800	18.7700	-0.635%	12,234	+16.995%
2023-05-23	18.7100	18.8900	18.7100	18.8900	+0.479%	8,800	+16.252%
2023-05-19	18.9300	18.9300	18.7300	18.8000	-0.739%	2,711	+16.809%
2023-05-18	18.8000	18.9400	18.7800	18.9400	+0.745%	9,726	+15.945%
2023-05-17	18.8100	18.8900	18.7500	18.8000	-0.529%	12,838	+16.809%
2023-05-16	18.9600	18.9600	18.7500	18.9000	-0.683%	11,264	+16.190%
2023-05-15	18.8600	19.0300	18.8500	19.0300	+1.170%	15,038	+15.397%
2023-05-12	18.9900	18.9900	18.8100	18.8100	-1.518%	8,744	+16.746%
2023-05-11	18.9300	19.1000	18.8100	19.1000	+0.898%	9,043	+14.974%
2023-05-10	19.0600	19.0600	18.9300	18.9300	-0.682%	5,939	+16.006%
2023-05-09	18.9700	19.0600	18.9600	19.0600	+0.421%	6,296	+15.215%
2023-05-08	19.0500	19.0900	18.9800	18.9800	-0.105%	10,745	+15.701%
2023-05-05	19.0100	19.1200	18.9500	19.0000	-0.105%	35,882	+15.579%
2023-05-04	19.0400	19.1300	19.0200	19.0200	+0.053%	2,981	+15.457%
2023-05-03	19.1900	19.1900	19.0000	19.0100	-1.554%	14,950	+15.518%
2023-05-02	19.1300	19.3100	19.0700	19.3100	+0.941%	8,692	+13.723%
2023-05-01	19.0900	19.1900	19.0800	19.1300	+0.157%	7,222	+14.794%
2023-04-28	19.0700	19.1800	19.0700	19.1000	-0.105%	3,362	+14.974%
2023-04-27	19.2300	19.2300	19.1000	19.1200	-0.052%	8,700	+14.854%
2023-04-26	19.3100	19.3100	19.1000	19.1300	-0.416%	17,100	+14.794%
2023-04-25	19.2500	19.3000	19.1800	19.2100	-0.826%	16,439	+14.315%
2023-04-24	19.3400	19.4000	19.3200	19.3700	-0.026%	4,108	+13.371%
2023-04-21	19.3200	19.4600	19.3000	19.3750	+0.026%	20,315	+13.342%
2023-04-20	19.3900	19.4500	19.2900	19.3700	-0.309%	9,484	+13.371%
2023-04-19	19.2400	19.4500	19.2400	19.4300	+0.569%	19,900	+13.021%
2023-04-18	19.4200	19.4200	19.2800	19.3200	-0.566%	7,303	+13.665%
2023-04-17	19.2500	19.4300	19.2100	19.4300	+0.883%	11,267	+13.021%
2023-04-14	19.3000	19.3000	19.2500	19.2600	+0.313%	8,631	+14.019%
2023-04-13	19.1900	19.2900	19.1400	19.2000	+0.104%	12,504	+14.375%
2023-04-12	19.2100	19.3000	19.1100	19.1800	+0.052%	8,496	+14.494%
2023-04-11	19.1800	19.2000	19.1500	19.1700	+0.262%	9,770	+14.554%
2023-04-10	19.1800	19.1800	19.0900	19.1200	-0.572%	6,286	+14.854%
2023-04-06	19.1700	19.2500	19.1700	19.2300	+0.575%	7,784	+14.197%
2023-04-05	19.2000	19.2400	19.1200	19.1200	-0.261%	3,510	+14.854%
2023-04-04	19.2400	19.2700	19.1700	19.1700	-0.260%	10,167	+14.554%
2023-04-03	19.2200	19.2400	19.1700	19.2200	+0.209%	35,254	+14.256%
2023-03-31	19.1500	19.1900	19.1400	19.1800	+0.419%	2,905	+14.494%
2023-03-30	19.2000	19.2300	19.1000	19.1000	+0.052%	19,748	+14.974%
2023-03-29	19.2100	19.2100	19.0200	19.0900	-0.676%	13,441	+15.034%
2023-03-28	19.1600	19.3900	19.1600	19.2200	+0.366%	13,466	+14.256%
2023-03-27	19.1800	19.2700	19.1300	19.1500	-0.208%	4,940	+14.674%
2023-03-24	19.2500	19.2500	19.1700	19.1900	-0.621%	8,065	+14.435%
2023-03-23	19.3600	19.3800	19.2800	19.3100	+0.208%	18,272	+13.723%
2023-03-22	19.3700	19.3700	19.2700	19.2700	-1.078%	40,330	+13.960%
2023-03-21	19.3000	19.4900	19.2500	19.4800	+1.300%	11,866	+12.731%
2023-03-20	19.3900	19.4500	19.2300	19.2300	-1.080%	7,535	+14.197%
2023-03-17	19.3800	19.4800	19.3800	19.4400	0.000%	1,858	+12.963%
2023-03-16	19.0500	19.4400	18.9800	19.4400	+1.940%	6,673	+12.963%
2023-03-15	19.5400	19.5400	18.9500	19.0700	-2.654%	16,119	+15.155%
2023-03-14	19.4500	19.6500	19.4300	19.5900	+0.875%	13,229	+12.098%
2023-03-13	19.6400	19.6400	19.4200	19.4200	-1.371%	8,827	+13.079%
2023-03-10	19.6100	19.7800	19.5400	19.6900	+0.255%	20,147	+11.529%
2023-03-09	19.7600	19.7600	19.6400	19.6400	-0.708%	5,043	+11.813%
2023-03-08	19.7400	19.7800	19.6500	19.7800	+0.355%	18,345	+11.021%
2023-03-07	19.8000	19.8400	19.7100	19.7100	-0.455%	50,188	+11.416%
2023-03-06	19.9300	19.9300	19.8000	19.8000	-0.202%	4,198	+10.909%
2023-03-03	19.8000	19.9700	19.8000	19.8400	-0.201%	38,228	+10.685%
2023-03-02	19.9100	19.9300	19.8800	19.8800	-0.201%	3,826	+10.463%
2023-03-01	19.9900	19.9900	19.9100	19.9200	0.000%	3,182	+10.241%
2023-02-28	19.9700	20.0000	19.9200	19.9200	-0.450%	4,041	+10.241%
2023-02-27	19.9000	20.0100	19.9000	20.0100	+0.654%	3,778	+9.745%
2023-02-24	19.8900	19.9300	19.8800	19.8800	-0.251%	3,031	+10.463%
2023-02-23	20.0000	20.0000	19.9000	19.9300	-0.150%	19,690	+10.186%
2023-02-22	20.1100	20.2000	19.9600	19.9600	-0.300%	17,373	+10.020%
2023-02-21	20.3900	20.3900	20.0100	20.0200	-2.007%	6,747	+9.690%
2023-02-17	20.3400	20.4400	20.2500	20.4300	+0.640%	24,357	+7.489%
2023-02-16	20.3000	20.3600	20.2900	20.3000	-0.490%	7,459	+8.177%
2023-02-15	20.2900	20.4000	20.2600	20.4000	+0.791%	6,097	+7.647%
2023-02-14	20.2500	20.2600	20.2100	20.2400	-0.049%	10,038	+8.498%
2023-02-13	20.1900	20.3400	20.1900	20.2500	+0.248%	9,185	+8.444%
2023-02-10	20.4100	20.4100	20.1900	20.2000	-1.271%	23,708	+8.713%
2023-02-09	20.7600	20.7600	20.3500	20.4600	+0.491%	7,540	+7.331%
2023-02-08	20.3600	20.4200	20.3000	20.3600	-0.489%	17,298	+7.859%
2023-02-07	20.2500	20.4800	20.2500	20.4600	+0.343%	17,015	+7.331%

.dark-mode .v10ntP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v10ntP{ color: #333333; background-color: white; border: 2px solid #333333; }DXPDYNAMIC ACTIVE PREFERRED SHARES ETFstock TSE

DXP
DYNAMIC ACTIVE PREFERRED SHARES ETF
stock TSE