Dark

DXU
DYNAMIC ACTIVE U.S. DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

54.15CAD-4.346%(-2.46)2,247

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.3600	54.4800	53.7200	54.1500	-4.346%	2,247	0.000%
2024-08-01	58.1500	58.1500	56.3500	56.6100	-2.228%	16,500	-4.346%
2024-07-31	57.8300	58.0500	57.7000	57.9000	+2.225%	89,900	-6.477%
2024-07-30	56.4600	56.6400	56.3900	56.6400	-1.290%	485	-4.396%
2024-07-29	57.3800	57.5500	57.3800	57.3800	+0.455%	3,135	-5.629%
2024-07-26	56.7900	57.2700	56.7900	57.1200	+0.652%	526	-5.200%
2024-07-25	57.3100	57.4500	56.7500	56.7500	-0.821%	47,249	-4.581%
2024-07-24	58.3000	58.3000	57.2200	57.2200	-3.083%	3,148	-5.365%
2024-07-23	59.2800	59.3200	59.0000	59.0400	+0.975%	1,788	-8.283%
2024-07-22	58.1400	58.4700	58.1400	58.4700	+1.705%	441	-7.388%
2024-07-19	57.8600	57.8600	57.4900	57.4900	+0.192%	1,976	-5.810%
2024-07-18	58.1600	58.1600	56.8500	57.3800	-1.341%	2,338	-5.629%
2024-07-17	59.1900	59.1900	57.9900	58.1600	-2.726%	2,533	-6.895%
2024-07-16	60.0100	60.0700	59.7900	59.7900	-0.150%	18,693	-9.433%
2024-07-15	60.1100	60.1100	59.8800	59.8800	-0.117%	2,703	-9.569%
2024-07-12	60.0000	60.0900	59.9500	59.9500	+0.368%	985	-9.675%
2024-07-11	59.7400	59.7400	59.5800	59.7300	-1.273%	825	-9.342%
2024-07-10	60.3000	60.5000	60.1400	60.5000	+0.733%	757	-10.496%
2024-07-09	60.2500	60.2600	60.0000	60.0600	+0.133%	3,032	-9.840%
2024-07-08	60.0800	60.1300	59.9800	59.9800	-0.033%	1,539	-9.720%
2024-07-05	60.0000	60.0000	60.0000	60.0000	+1.283%	305	-9.750%
2024-07-02	59.0000	59.2400	59.0000	59.2400	+0.611%	618	-8.592%
2024-06-28	59.4900	59.4900	58.8800	58.8800	-0.406%	501	-8.033%
2024-06-27	59.1800	59.1800	59.1200	59.1200	+0.254%	503	-8.407%
2024-06-26	58.9500	59.1100	58.9500	58.9700	+0.170%	2,722	-8.174%
2024-06-25	58.7000	58.8700	58.7000	58.8700	+0.908%	1,233	-8.018%
2024-06-24	58.6900	58.7900	58.3400	58.3400	-1.135%	8,285	-7.182%
2024-06-21	58.7800	59.1900	58.7800	59.0100	-0.270%	18,909	-8.236%
2024-06-20	59.8800	59.9100	58.9300	59.1700	-1.235%	10,375	-8.484%
2024-06-19	59.9100	59.9100	59.9100	59.9100	-0.117%	106	-9.614%
2024-06-18	59.8500	59.9800	59.7100	59.9800	+0.200%	1,586	-9.720%
2024-06-17	59.2000	59.9000	59.2000	59.8600	+1.372%	3,635	-9.539%
2024-06-14	58.8200	59.0500	58.8200	59.0500	-0.220%	2,015	-8.298%
2024-06-13	59.5700	59.5700	59.0000	59.1800	+0.254%	1,850	-8.499%
2024-06-12	58.9300	59.0300	58.7500	59.0300	+1.356%	1,216	-8.267%
2024-06-11	58.2000	58.2400	58.1100	58.2400	-0.291%	500	-7.023%
2024-06-10	58.1800	58.4100	58.1800	58.4100	+0.189%	424	-7.293%
2024-06-07	58.0000	58.3000	58.0000	58.3000	+1.057%	255	-7.118%
2024-06-06	58.0000	58.0000	57.6400	57.6900	-0.156%	420	-6.136%
2024-06-05	57.6000	57.7900	57.6000	57.7800	+1.887%	1,517	-6.282%
2024-06-04	56.6900	56.7100	56.3300	56.7100	+0.194%	5,502	-4.514%
2024-06-03	56.8400	56.8400	56.1100	56.6000	+1.252%	908	-4.329%
2024-05-31	56.8700	56.8700	55.9000	55.9000	-1.878%	631	-3.131%
2024-05-30	56.9700	56.9700	56.9700	56.9700	-0.663%	1,000	-4.950%
2024-05-29	56.7800	57.3700	56.7800	57.3500	+0.543%	2,050	-5.580%
2024-05-28	57.1600	57.1600	57.0400	57.0400	-0.123%	401	-5.067%
2024-05-27	57.1100	57.1100	57.1100	57.1100	0.000%	1,314	-5.183%
2024-05-24	57.1700	57.1700	57.1100	57.1100	+0.901%	1,594	-5.183%
2024-05-22	56.5700	56.7200	56.5700	56.6000	-0.527%	647	-4.329%
2024-05-21	56.4500	56.9000	56.4500	56.9000	+0.833%	1,315	-4.833%
2024-05-17	56.4300	56.4300	56.4300	56.4300	-1.191%	125	-4.040%
2024-05-16	57.1100	57.1100	57.1100	57.1100	+0.211%	465	-5.183%
2024-05-15	56.3100	56.9900	56.3100	56.9900	+1.208%	3,066	-4.983%
2024-05-14	55.5900	56.3100	55.5900	56.3100	+0.589%	550	-3.836%
2024-05-13	56.5200	56.5200	55.9800	55.9800	-0.833%	2,139	-3.269%
2024-05-10	56.5100	56.5100	56.3000	56.4500	+0.053%	2,297	-4.074%
2024-05-09	56.4900	56.4900	56.4200	56.4200	-0.124%	438	-4.023%
2024-05-08	56.4500	56.4900	56.3100	56.4900	-0.071%	3,329	-4.142%
2024-05-07	56.3800	56.6300	56.3800	56.5300	+0.677%	1,468	-4.210%
2024-05-06	56.1800	56.1800	56.1500	56.1500	+2.576%	446	-3.562%
2024-05-02	54.7400	54.7400	54.7400	54.7400	-0.055%	217	-1.078%
2024-05-01	54.6400	55.3800	54.6400	54.7700	-0.219%	3,558	-1.132%
2024-04-30	55.5300	55.5300	54.8900	54.8900	-0.634%	1,179	-1.348%
2024-04-29	55.4100	55.4100	55.1200	55.2400	-0.433%	1,300	-1.973%
2024-04-26	55.0600	55.5700	55.0600	55.4800	+1.445%	1,713	-2.397%
2024-04-24	54.8000	54.8000	54.5900	54.6900	-0.455%	939	-0.987%
2024-04-23	54.6500	54.9400	54.6500	54.9400	+1.873%	1,100	-1.438%
2024-04-22	53.8000	54.1100	53.8000	53.9300	+0.559%	5,678	+0.408%
2024-04-19	54.6800	54.6800	53.6300	53.6300	-2.349%	1,718	+0.970%
2024-04-18	55.4400	55.4500	54.9200	54.9200	-2.173%	1,044	-1.402%
2024-04-16	55.9800	56.2800	55.9800	56.1400	+0.681%	2,857	-3.545%
2024-04-15	56.8600	56.8600	55.7500	55.7600	-1.484%	9,883	-2.887%
2024-04-12	56.9400	56.9400	56.6000	56.6000	-0.997%	1,302	-4.329%
2024-04-11	56.5700	57.2000	56.5700	57.1700	+1.007%	2,974	-5.282%
2024-04-10	56.4100	56.6000	56.1900	56.6000	-0.405%	2,400	-4.329%
2024-04-08	57.5100	57.5100	56.8300	56.8300	-0.751%	2,723	-4.716%
2024-04-05	56.6700	57.2600	56.6700	57.2600	+2.653%	4,678	-5.431%
2024-04-04	56.8900	56.9800	55.7800	55.7800	-0.994%	1,492	-2.922%
2024-04-03	55.8700	56.5800	55.8700	56.3400	+0.643%	2,712	-3.887%
2024-04-02	55.8300	55.9800	55.8300	55.9800	-0.780%	420	-3.269%
2024-04-01	56.4000	56.4200	56.2800	56.4200	+0.267%	1,264	-4.023%
2024-03-28	56.4900	56.4900	56.2000	56.2700	-0.301%	1,963	-3.768%
2024-03-27	56.8000	56.8000	56.1900	56.4400	-0.843%	2,356	-4.057%
2024-03-26	56.9300	56.9300	56.9200	56.9200	+0.211%	315	-4.866%
2024-03-25	56.9300	56.9300	56.7700	56.8000	-0.543%	3,866	-4.665%
2024-03-22	56.7900	57.1300	56.7900	57.1100	+0.581%	2,590	-5.183%
2024-03-21	56.6300	57.0300	56.6300	56.7800	+1.357%	1,296	-4.632%
2024-03-20	55.9200	56.0300	55.8300	56.0200	+0.538%	1,409	-3.338%
2024-03-19	55.2400	55.7500	55.2400	55.7200	+1.531%	3,040	-2.818%
2024-03-15	55.1200	55.1200	54.8800	54.8800	-0.974%	3,124	-1.330%
2024-03-14	55.3600	55.5300	55.3000	55.4200	+0.163%	2,000	-2.292%
2024-03-13	55.3500	55.4500	55.3300	55.3300	-0.432%	1,880	-2.133%
2024-03-12	55.0400	55.5700	55.0400	55.5700	+2.113%	3,559	-2.555%
2024-03-11	54.2700	54.6300	54.2700	54.4200	-2.821%	1,670	-0.496%
2024-03-07	55.6900	56.0000	55.6900	56.0000	+1.156%	2,241	-3.304%
2024-03-06	55.9300	55.9300	55.3600	55.3600	-1.512%	1,248	-2.186%
2024-03-04	56.3200	56.5100	56.2100	56.2100	+0.232%	9,754	-3.665%
2024-03-01	55.6300	56.0800	55.6300	56.0800	+1.466%	4,500	-3.442%
2024-02-29	55.1900	55.3000	54.8100	55.2700	+1.190%	4,295	-2.026%
2024-02-28	54.6600	54.7700	54.6200	54.6200	0.000%	1,200	-0.860%
2024-02-27	54.7000	54.7000	54.4000	54.6200	-0.128%	1,051	-0.860%
2024-02-26	54.6600	54.6900	54.6600	54.6900	+0.904%	401	-0.987%
2024-02-23	54.1300	54.3500	54.0700	54.2000	+0.370%	3,170	-0.092%
2024-02-22	53.7600	54.1100	53.7600	54.0000	+3.191%	2,174	+0.278%
2024-02-21	52.5500	52.5500	52.0800	52.3300	-1.930%	3,561	+3.478%
2024-02-20	53.3200	53.4000	53.1500	53.3600	-1.568%	1,617	+1.481%
2024-02-16	54.0200	54.2100	54.0200	54.2100	-0.258%	1,359	-0.111%
2024-02-15	54.1400	54.3500	54.1400	54.3500	+0.574%	869	-0.368%
2024-02-14	54.0600	54.0600	53.8000	54.0400	+2.232%	728	+0.204%
2024-02-13	52.8100	53.0600	52.8100	52.8600	-0.132%	1,700	+2.440%
2024-02-12	53.6000	53.6000	52.8800	52.9300	-0.991%	1,185	+2.305%
2024-02-09	53.3200	53.4800	53.2000	53.4600	+0.849%	3,038	+1.291%
2024-02-08	52.8000	53.1900	52.8000	53.0100	+0.398%	2,310	+2.151%
2024-02-07	52.0000	52.9100	52.0000	52.8000	+1.558%	2,695	+2.557%
2024-02-06	52.6300	52.6300	51.7400	51.9900	-0.858%	1,489	+4.155%
2024-02-05	52.1600	52.4400	52.1600	52.4400	+0.769%	1,153	+3.261%
2024-02-02	51.8000	52.0900	51.8000	52.0400	+3.624%	4,096	+4.055%
2024-02-01	49.8000	50.2300	49.8000	50.2200	+1.128%	1,446	+7.826%
2024-01-31	49.8600	49.8600	49.6300	49.6600	-1.213%	1,620	+9.041%
2024-01-30	50.5200	50.5200	50.2700	50.2700	-0.179%	2,472	+7.718%
2024-01-29	50.0300	50.3600	50.0300	50.3600	+0.942%	3,735	+7.526%
2024-01-26	50.0000	50.0000	49.8900	49.8900	+0.181%	710	+8.539%
2024-01-25	49.8500	49.9700	49.7200	49.8000	+0.020%	2,144	+8.735%
2024-01-24	49.4900	50.0100	49.4800	49.7900	+1.633%	2,021	+8.757%
2024-01-23	49.1200	49.1200	48.9900	48.9900	-0.447%	770	+10.533%
2024-01-22	49.2400	49.3000	49.2000	49.2100	+0.593%	2,545	+10.039%
2024-01-19	48.8500	48.9900	48.8500	48.9200	+0.638%	2,358	+10.691%
2024-01-18	48.5100	48.6100	48.3700	48.6100	+1.525%	5,478	+11.397%
2024-01-17	47.7400	47.9600	47.6900	47.8800	-0.354%	1,656	+13.095%
2024-01-16	48.1000	48.1600	48.0300	48.0500	+0.376%	5,106	+12.695%
2024-01-15	47.8700	47.8700	47.8700	47.8700	-0.188%	372	+13.119%
2024-01-12	48.0300	48.0300	47.9400	47.9600	+0.188%	632	+12.907%
2024-01-11	47.6000	47.8700	47.6000	47.8700	+1.034%	626	+13.119%
2024-01-10	47.2400	47.5000	47.2400	47.3800	+1.413%	1,889	+14.289%
2024-01-09	46.1400	46.7900	46.1400	46.7200	+0.690%	7,436	+15.903%
2024-01-08	46.0000	46.4000	46.0000	46.4000	+2.158%	872	+16.703%
2024-01-05	45.4200	45.4200	45.4200	45.4200	-0.242%	305	+19.221%
2024-01-04	45.7300	45.7700	45.5300	45.5300	-0.022%	1,795	+18.933%
2024-01-03	45.5200	45.6600	45.5000	45.5400	-0.633%	1,561	+18.906%
2024-01-02	45.7500	45.8300	45.6100	45.8300	-1.250%	3,565	+18.154%
2023-12-29	46.3100	46.5600	46.3100	46.4100	-0.129%	3,755	+16.677%
2023-12-28	46.3200	46.5200	46.3200	46.4700	+0.259%	1,905	+16.527%
2023-12-27	46.3400	46.3600	46.2800	46.3500	+0.086%	1,818	+16.828%
2023-12-22	46.4300	46.4900	46.3100	46.3100	-0.280%	2,495	+16.929%
2023-12-21	46.7000	46.7000	46.3400	46.4400	+0.043%	3,297	+16.602%
2023-12-20	46.9300	46.9300	46.4100	46.4200	-0.981%	5,077	+16.652%
2023-12-19	46.8500	46.9400	46.8500	46.8800	-0.192%	1,295	+15.508%
2023-12-18	46.8200	46.9700	46.8200	46.9700	+1.119%	3,140	+15.286%
2023-12-15	46.0500	46.4500	46.0500	46.4500	+0.498%	1,788	+16.577%
2023-12-14	46.3500	46.3600	46.0000	46.2200	-2.366%	3,041	+17.157%
2023-12-13	47.5400	47.5400	47.3400	47.3400	-0.253%	4,800	+14.385%
2023-12-12	47.3000	47.4600	47.3000	47.4600	+2.108%	1,080	+14.096%
2023-12-08	45.8700	46.4800	45.8700	46.4800	+1.087%	2,309	+16.502%
2023-12-07	45.6000	45.9800	45.6000	45.9800	+0.811%	853	+17.769%
2023-12-06	45.7900	45.7900	45.6100	45.6100	-0.415%	1,670	+18.724%
2023-12-05	45.8000	45.8000	45.8000	45.8000	+0.483%	264	+18.231%
2023-12-04	45.7200	45.7400	45.5400	45.5800	-0.805%	8,040	+18.802%
2023-12-01	46.0000	46.0100	45.8900	45.9500	-0.260%	9,070	+17.845%
2023-11-30	45.9800	46.0700	45.9000	46.0700	-0.281%	400	+17.539%
2023-11-29	46.1200	46.2400	46.1200	46.2000	+0.173%	775	+17.208%
2023-11-28	46.1000	46.2100	46.1000	46.1200	-0.432%	627	+17.411%
2023-11-27	46.5000	46.5300	46.3200	46.3200	-0.344%	2,637	+16.904%
2023-11-23	46.5400	46.5400	46.4800	46.4800	-0.279%	804	+16.502%
2023-11-22	46.8000	46.8000	46.6100	46.6100	+0.518%	4,342	+16.177%
2023-11-21	46.2100	46.3700	46.2000	46.3700	-0.344%	1,603	+16.778%
2023-11-20	46.2500	46.5700	46.2500	46.5300	+1.395%	1,038	+16.377%
2023-11-17	46.0000	46.0000	45.8900	45.8900	-0.217%	1,549	+18.000%
2023-11-16	45.6100	45.9900	45.6100	45.9900	+0.503%	2,834	+17.743%
2023-11-15	45.7000	45.8200	45.7000	45.7600	-0.824%	1,039	+18.335%
2023-11-14	46.1900	46.2600	46.0300	46.1400	+0.764%	4,751	+17.360%
2023-11-13	45.8500	45.8600	45.7900	45.7900	+0.615%	2,550	+18.257%
2023-11-10	45.2100	45.5100	45.2100	45.5100	+1.744%	17,224	+18.985%
2023-11-09	44.7700	44.9000	44.6900	44.7300	-0.089%	5,004	+21.060%
2023-11-08	44.4700	44.7700	44.4700	44.7700	+0.993%	752	+20.952%
2023-11-07	43.9000	44.3800	43.9000	44.3300	+1.349%	3,172	+22.152%
2023-11-06	43.5400	43.7700	43.5400	43.7400	+0.598%	3,007	+23.800%
2023-11-03	43.7800	43.7800	43.4200	43.4800	-0.069%	9,079	+24.540%
2023-11-02	43.5400	43.5400	43.5100	43.5100	+1.659%	492	+24.454%
2023-11-01	42.4400	42.8000	42.4400	42.8000	+0.564%	13,033	+26.519%
2023-10-31	42.4900	42.5600	42.4900	42.5600	+1.069%	620	+27.232%
2023-10-30	42.1000	42.1100	41.8300	42.1100	+1.348%	4,598	+28.592%
2023-10-27	41.7000	41.9800	41.5500	41.5500	+0.217%	9,989	+30.325%
2023-10-26	41.6300	41.6800	41.4600	41.4600	-1.497%	1,650	+30.608%
2023-10-25	42.1400	42.1400	42.0900	42.0900	-1.682%	4,124	+28.653%
2023-10-24	42.8300	42.8400	42.5000	42.8100	+1.206%	5,143	+26.489%
2023-10-23	41.7700	42.4800	41.7600	42.3000	+0.237%	4,979	+28.014%
2023-10-20	42.2500	42.2700	42.2000	42.2000	-1.700%	1,729	+28.318%
2023-10-19	43.5500	43.5500	42.9300	42.9300	-0.946%	616	+26.136%
2023-10-18	43.7700	43.7700	43.3400	43.3400	-0.824%	8,476	+24.942%
2023-10-17	43.6300	43.8700	43.6300	43.7000	+0.115%	2,400	+23.913%
2023-10-16	43.5900	43.7100	43.5300	43.6500	+1.394%	4,184	+24.055%
2023-10-13	43.2500	43.4700	43.0500	43.0500	-1.510%	3,544	+25.784%
2023-10-12	44.1000	44.1600	43.6300	43.7100	-0.046%	1,562	+23.885%
2023-10-11	43.4500	43.7300	43.4400	43.7300	+1.133%	5,984	+23.828%
2023-10-10	43.4300	43.5400	43.2400	43.2400	+0.934%	3,472	+25.231%
2023-10-06	42.8300	43.0000	42.8300	42.8400	+1.782%	3,842	+26.401%
2023-10-05	41.9900	42.1100	41.9700	42.0900	-0.095%	2,101	+28.653%
2023-10-04	42.1300	42.1300	42.1300	42.1300	+1.031%	4,687	+28.531%
2023-10-03	41.7600	41.9600	41.7000	41.7000	-1.442%	1,610	+29.856%
2023-10-02	42.3700	42.3700	42.3100	42.3100	+0.237%	2,000	+27.984%
2023-09-29	42.4700	42.4700	42.2100	42.2100	+0.047%	1,000	+28.287%
2023-09-28	41.7500	42.2800	41.7500	42.1900	+0.861%	1,283	+28.348%
2023-09-27	41.8500	41.8900	41.4900	41.8300	+0.577%	4,972	+29.453%
2023-09-26	41.6800	41.6800	41.5200	41.5900	-1.117%	6,629	+30.200%
2023-09-25	41.8500	42.0600	41.8500	42.0600	+0.214%	4,486	+28.745%
2023-09-22	42.1200	42.1200	41.8900	41.9700	+0.239%	1,070	+29.021%
2023-09-21	41.9800	42.1100	41.8700	41.8700	-2.764%	1,758	+29.329%
2023-09-20	43.1400	43.1900	43.0600	43.0600	-0.370%	1,755	+25.755%
2023-09-19	43.3300	43.3300	42.8900	43.2200	-0.644%	11,004	+25.289%
2023-09-18	43.6800	43.6800	43.5000	43.5000	-0.115%	397	+24.483%
2023-09-15	43.6500	43.6500	43.5000	43.5500	-1.626%	874	+24.340%
2023-09-14	44.3400	44.3400	44.2700	44.2700	+0.249%	1,731	+22.318%
2023-09-13	43.8700	44.1900	43.8200	44.1600	-0.339%	13,931	+22.622%
2023-09-12	44.5000	44.5000	44.2700	44.3100	-1.358%	2,683	+22.207%
2023-09-11	44.6700	44.9200	44.6700	44.9200	+0.560%	1,214	+20.548%
2023-09-08	44.8000	44.8000	44.6400	44.6700	-0.424%	1,628	+21.222%
2023-09-07	44.6700	44.8600	44.6700	44.8600	+0.470%	515	+20.709%
2023-09-06	44.6500	44.7700	44.6400	44.6500	-0.290%	3,248	+21.277%
2023-09-05	44.7100	44.8700	44.6300	44.7800	-0.112%	2,715	+20.925%
2023-09-01	44.6700	44.8300	44.6600	44.8300	+0.629%	9,225	+20.790%
2023-08-31	44.6000	44.6000	44.5500	44.5500	+0.496%	875	+21.549%
2023-08-30	44.4400	44.4800	44.3300	44.3300	+0.113%	3,058	+22.152%
2023-08-29	44.0000	44.2800	44.0000	44.2800	+1.443%	838	+22.290%
2023-08-28	43.6000	43.6500	43.5700	43.6500	+0.925%	1,020	+24.055%
2023-08-25	43.1100	43.3500	42.9600	43.2500	+0.488%	2,934	+25.202%
2023-08-24	43.4000	43.4000	43.0100	43.0400	-1.262%	2,403	+25.813%
2023-08-23	43.1700	43.6500	43.1700	43.5900	+0.973%	1,821	+24.226%
2023-08-22	43.2300	43.3500	43.1600	43.1700	0.000%	5,367	+25.434%
2023-08-21	42.8800	43.1700	42.8800	43.1700	+1.006%	697	+25.434%
2023-08-18	42.3700	42.7500	42.3700	42.7400	+0.047%	3,895	+26.696%
2023-08-17	43.0000	43.0500	42.7200	42.7200	-0.928%	2,286	+26.756%
2023-08-16	43.2600	43.3200	43.1200	43.1200	-0.370%	1,998	+25.580%
2023-08-15	43.4700	43.4700	43.2800	43.2800	+0.418%	1,140	+25.116%
2023-08-14	43.1000	43.1000	43.1000	43.1000	+0.490%	167	+25.638%
2023-08-11	43.0600	43.0600	42.8600	42.8900	-0.464%	1,800	+26.253%
2023-08-10	43.1100	43.3600	42.9400	43.0900	-0.046%	2,620	+25.667%
2023-08-09	43.3700	43.3700	43.1100	43.1100	-1.010%	945	+25.609%
2023-08-08	43.3500	43.5600	43.3500	43.5500	+1.657%	4,574	+24.340%
2023-08-04	42.8400	42.9000	42.8400	42.8400	-0.163%	1,630	+26.401%
2023-08-03	42.9600	42.9600	42.8300	42.9100	-0.556%	1,661	+26.194%
2023-08-02	43.9800	43.9800	42.9500	43.1500	-2.464%	14,617	+25.492%
2023-08-01	44.1500	44.2600	43.9200	44.2400	+0.706%	6,447	+22.401%
2023-07-31	43.8700	43.9300	43.8100	43.9300	+0.182%	1,129	+23.264%
2023-07-28	43.5700	43.8500	43.5700	43.8500	+0.643%	2,934	+23.489%
2023-07-27	43.9700	44.2000	43.5100	43.5700	-0.593%	3,144	+24.283%
2023-07-26	43.7100	43.8700	43.7000	43.8300	-0.296%	612	+23.546%
2023-07-25	43.9500	44.0300	43.9100	43.9600	+0.849%	147,544	+23.180%
2023-07-24	43.5300	43.6200	43.5300	43.5900	-0.638%	4,252	+24.226%
2023-07-21	43.9300	43.9400	43.8700	43.8700	+0.068%	922	+23.433%
2023-07-20	44.0200	44.0300	43.8400	43.8400	-1.306%	590	+23.517%
2023-07-19	44.5000	44.5000	44.2600	44.4200	+0.180%	1,800	+21.905%
2023-07-18	44.0700	44.3400	44.0700	44.3400	+0.567%	1,580	+22.124%
2023-07-17	44.1000	44.1000	43.9500	44.0900	+0.296%	5,468	+22.817%
2023-07-14	43.5000	44.0300	43.5000	43.9600	+0.572%	21,198	+23.180%
2023-07-13	43.7300	43.7300	43.5500	43.7100	+0.344%	3,701	+23.885%
2023-07-12	43.4400	43.5600	43.4400	43.5600	+0.369%	200	+24.311%
2023-07-11	43.2000	43.4000	43.2000	43.4000	+0.626%	1,888	+24.770%
2023-07-10	42.9800	43.1300	42.9800	43.1300	+0.489%	1,217	+25.551%
2023-07-07	42.8200	42.9200	42.8200	42.9200	-0.023%	819	+26.165%
2023-07-06	42.9300	42.9300	42.9300	42.9300	-0.900%	400	+26.136%
2023-07-05	42.7700	43.3200	42.7700	43.3200	+0.674%	7,953	+25.000%
2023-07-04	43.0900	43.1200	43.0300	43.0300	-1.217%	2,966	+25.842%
2023-06-30	43.1500	43.5600	43.1500	43.5600	+1.610%	3,524	+24.311%
2023-06-29	42.8400	42.8700	42.8400	42.8700	-0.116%	206	+26.312%
2023-06-28	43.0200	43.0600	42.9200	42.9200	+0.492%	1,837	+26.165%
2023-06-27	42.3200	42.7700	42.3200	42.7100	+1.353%	565	+26.785%
2023-06-26	42.2100	42.2200	42.1400	42.1400	-1.080%	1,823	+28.500%
2023-06-23	42.6900	42.6900	42.6000	42.6000	-0.351%	399	+27.113%
2023-06-22	42.8000	42.8000	42.6600	42.7500	+0.399%	4,336	+26.667%
2023-06-21	42.6800	42.6800	42.5500	42.5800	-0.954%	2,858	+27.172%
2023-06-20	43.1600	43.1600	42.9000	42.9900	-0.070%	7,961	+25.960%
2023-06-16	43.0800	43.0800	43.0200	43.0200	-0.578%	705	+25.872%
2023-06-15	42.5400	43.2700	42.5400	43.2700	+2.148%	1,618	+25.144%
2023-06-13	42.3400	42.5000	42.3400	42.3600	-0.236%	634	+27.833%
2023-06-12	41.6900	42.4600	41.6900	42.4600	+1.628%	731	+27.532%
2023-06-09	42.0100	42.0100	41.7400	41.7800	+0.072%	4,068	+29.607%
2023-06-08	41.4200	41.7500	41.4200	41.7500	+0.748%	811	+29.701%
2023-06-07	41.4500	41.4500	41.4400	41.4400	-1.498%	919	+30.671%
2023-06-06	42.0700	42.0700	42.0700	42.0700	-0.450%	279	+28.714%
2023-06-05	42.2100	42.2600	42.2100	42.2600	+0.142%	399	+28.135%
2023-06-02	42.1900	42.2000	42.1700	42.2000	+0.716%	403	+28.318%
2023-06-01	41.6600	42.0300	41.6600	41.9000	-0.475%	562	+29.236%
2023-05-31	42.0500	42.1000	41.8100	42.1000	-0.024%	2,088	+28.622%
2023-05-30	42.3700	42.4300	42.1100	42.1100	-0.308%	1,214	+28.592%
2023-05-29	42.3100	42.3100	42.1800	42.2400	+0.214%	3,672	+28.196%
2023-05-26	42.1000	42.1500	42.1000	42.1500	+1.176%	424	+28.470%
2023-05-25	41.4200	41.6700	41.4200	41.6600	+1.239%	4,570	+29.981%
2023-05-24	41.1300	41.2300	41.1100	41.1500	+0.562%	3,800	+31.592%
2023-05-23	41.9500	41.9500	40.8800	40.9200	-2.339%	6,075	+32.331%
2023-05-19	41.8900	41.9000	41.8500	41.9000	+0.143%	1,841	+29.236%
2023-05-18	41.8600	41.8600	41.8000	41.8400	+1.063%	1,017	+29.422%
2023-05-17	41.3300	41.4300	41.3300	41.4000	+0.169%	1,826	+30.797%
2023-05-16	41.4800	41.4800	41.3300	41.3300	-0.386%	4,346	+31.019%
2023-05-15	41.4800	41.5600	41.4200	41.4900	-0.312%	2,437	+30.513%
2023-05-12	41.5400	41.6200	41.5400	41.6200	+0.702%	1,179	+30.106%
2023-05-10	41.2400	41.3400	41.1200	41.3300	+0.243%	2,862	+31.019%
2023-05-09	40.8600	41.2300	40.8600	41.2300	+0.268%	1,685	+31.336%
2023-05-08	41.0200	41.1200	41.0200	41.1200	+0.195%	5,368	+31.688%
2023-05-05	41.0000	41.1100	40.9900	41.0400	+0.441%	3,026	+31.944%
2023-05-04	41.1100	41.1100	40.8600	40.8600	-1.920%	2,330	+32.526%
2023-05-03	41.6200	41.6600	41.6200	41.6600	+0.096%	436	+29.981%
2023-05-02	41.2400	41.6200	41.2400	41.6200	-0.645%	5,721	+30.106%
2023-05-01	41.9500	41.9500	41.8400	41.8900	+0.143%	728	+29.267%
2023-04-28	41.6500	41.8400	41.6500	41.8300	+0.240%	1,587	+29.453%
2023-04-27	41.6000	41.7300	41.6000	41.7300	+0.943%	299	+29.763%
2023-04-26	41.4600	41.4600	41.3400	41.3400	-0.362%	1,360	+30.987%
2023-04-25	41.8100	41.8100	41.4900	41.4900	-0.456%	884	+30.513%
2023-04-24	41.6800	41.6800	41.5600	41.6800	+0.168%	3,573	+29.918%
2023-04-21	41.6100	41.6100	41.6100	41.6100	+0.265%	714	+30.137%
2023-04-20	41.4500	41.5000	41.4500	41.5000	-0.144%	900	+30.482%
2023-04-19	41.4900	41.6100	41.4800	41.5600	-0.288%	2,777	+30.294%
2023-04-18	41.7000	41.7100	41.6200	41.6800	+0.410%	716	+29.918%
2023-04-17	41.3700	41.5100	41.3700	41.5100	+0.436%	224	+30.450%
2023-04-14	41.3400	41.3400	41.2300	41.3300	-0.434%	1,465	+31.019%
2023-04-13	41.5100	41.5100	41.5100	41.5100	-0.575%	2,475	+30.450%
2023-04-12	41.8600	41.8600	41.7500	41.7500	-0.215%	1,139	+29.701%
2023-04-11	41.8600	41.9400	41.8400	41.8400	+0.024%	570	+29.422%
2023-04-10	41.2800	41.8300	41.2800	41.8300	+1.063%	1,542	+29.453%
2023-04-05	41.5200	41.5200	41.3900	41.3900	-0.624%	2,401	+30.829%
2023-04-04	41.6500	41.6500	41.6500	41.6500	-1.069%	138	+30.012%
2023-04-03	42.0800	42.2000	42.0800	42.1000	+0.862%	4,254	+28.622%
2023-03-30	41.6700	41.7400	41.6700	41.7400	+0.433%	4,526	+29.732%
2023-03-29	41.5000	41.5600	41.5000	41.5600	+0.849%	900	+30.294%
2023-03-28	41.2800	41.3200	41.1000	41.2100	-0.531%	3,966	+31.400%
2023-03-27	41.4900	41.4900	41.4100	41.4300	+0.266%	5,700	+30.702%
2023-03-24	41.0600	41.3200	41.0600	41.3200	+0.535%	2,504	+31.050%
2023-03-23	41.3300	41.3400	41.1000	41.1000	-1.012%	1,302	+31.752%
2023-03-22	41.8300	41.9500	41.5200	41.5200	-0.765%	3,090	+30.419%
2023-03-21	41.2600	41.8400	41.2600	41.8400	+2.024%	2,651	+29.422%
2023-03-20	40.9900	41.1100	40.9700	41.0100	+0.539%	2,017	+32.041%
2023-03-17	40.9300	41.0500	40.7600	40.7900	-1.592%	831	+32.753%
2023-03-16	41.4500	41.4500	41.4500	41.4500	+1.793%	123	+30.639%
2023-03-15	41.1600	41.1600	40.7200	40.7200	-2.654%	9,409	+32.981%
2023-03-14	41.5800	42.1100	41.5700	41.8300	+0.505%	1,058	+29.453%
2023-03-13	41.5000	41.6200	41.3800	41.6200	-0.881%	7,529	+30.106%
2023-03-10	42.5300	42.5300	41.9900	41.9900	-2.121%	3,699	+28.959%
2023-03-09	43.3500	43.3500	42.9000	42.9000	-1.266%	1,316	+26.224%
2023-03-08	43.4100	43.4800	43.2300	43.4500	-0.115%	68,288	+24.626%
2023-03-07	43.7700	43.7700	43.4900	43.5000	+0.161%	1,416	+24.483%
2023-03-06	43.4900	43.4900	43.4000	43.4300	+0.115%	2,336	+24.683%
2023-03-03	43.1700	43.3800	43.1700	43.3800	+1.497%	2,954	+24.827%
2023-03-02	42.7400	42.7400	42.7400	42.7400	+0.992%	108	+26.696%
2023-03-01	42.3200	42.3200	42.3200	42.3200	-0.820%	158	+27.954%
2023-02-28	42.6000	42.7800	42.6000	42.6700	+0.188%	5,347	+26.904%
2023-02-27	42.8000	42.8000	42.5900	42.5900	+0.141%	2,564	+27.143%
2023-02-24	42.6000	42.6000	42.5100	42.5300	-0.164%	21,366	+27.322%
2023-02-23	42.4100	42.6900	42.4100	42.6000	+0.519%	6,130	+27.113%
2023-02-22	42.2700	42.6100	42.2700	42.3800	-0.235%	2,350	+27.773%
2023-02-21	42.3100	42.6100	42.3100	42.4800	-0.863%	2,545	+27.472%
2023-02-17	42.7500	42.8600	42.7500	42.8500	-0.140%	6,057	+26.371%
2023-02-16	42.6900	43.0000	42.6900	42.9100	+0.117%	720	+26.194%
2023-02-15	42.7200	42.8600	42.7200	42.8600	+0.469%	3,600	+26.342%
2023-02-14	42.5500	42.6900	42.4000	42.6600	+0.471%	2,813	+26.934%
2023-02-13	42.5000	42.5100	42.4600	42.4600	+0.688%	4,070	+27.532%
2023-02-10	41.8000	42.1700	41.8000	42.1700	-0.963%	200	+28.409%
2023-02-09	42.6900	42.6900	42.5700	42.5800	-0.117%	1,486	+27.172%
2023-02-08	42.2600	42.6600	42.2600	42.6300	+0.070%	4,609	+27.023%
2023-02-07	41.9500	42.6200	41.9500	42.6000	+0.828%	3,440	+27.113%
2023-02-06	41.9700	42.2800	41.9700	42.2500	-0.377%	2,165	+28.166%
2023-02-03	41.8300	42.4100	41.8300	42.4100	+0.976%	2,800	+27.682%
2023-02-02	41.8800	42.0000	41.8800	42.0000	-1.246%	1,098	+28.929%
2023-02-01	42.0400	42.5300	42.0400	42.5300	+0.520%	2,388	+27.322%
2023-01-31	42.3600	42.4900	42.2900	42.3100	+0.284%	4,619	+27.984%
2023-01-30	42.3100	42.3100	42.1800	42.1900	+0.166%	5,217	+28.348%
2023-01-27	42.4500	42.4500	42.1200	42.1200	-0.473%	2,461	+28.561%
2023-01-26	42.2900	42.3200	42.2800	42.3200	+0.166%	2,452	+27.954%
2023-01-25	41.8600	42.2500	41.8600	42.2500	+0.476%	6,806	+28.166%
2023-01-24	42.0000	42.0500	41.9600	42.0500	+0.550%	3,784	+28.775%
2023-01-23	41.7400	41.9900	41.7400	41.8200	+0.650%	5,781	+29.484%
2023-01-20	41.7500	41.7500	41.4600	41.5500	-0.384%	3,054	+30.325%

.dark-mode .WTQXCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTQXCH{ color: #333333; background-color: white; border: 2px solid #333333; }DXUDYNAMIC ACTIVE U.S. DIVIDEND ETFstock TSE

DXU
DYNAMIC ACTIVE U.S. DIVIDEND ETF
stock TSE