Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DXUS
DYNAMIC ACTIVE US EQUITY ETF
stock TSE

Inactive
Aug 2, 2024
26.50CAD-2.466%(-0.67)4,517
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		26.430026.500026.430026.5000-2.466%4,5170.000%
2024-07-31		27.340027.340027.170027.1700+2.143%2,800-2.466%
2024-07-30		26.600026.600026.600026.6000-1.445%2,000-0.376%
2024-07-29		26.900026.990026.900026.9900+0.709%1,340-1.815%
2024-07-26		26.850026.850026.800026.8000-0.112%4,500-1.119%
2024-07-25		26.830026.830026.830026.8300-0.186%19,117-1.230%
2024-07-24		27.390027.390026.880026.8800-2.785%788-1.414%
2024-07-22		27.650027.650027.650027.6500+1.617%500-4.159%
2024-07-19		27.210027.210027.210027.2100+0.332%200-2.609%
2024-07-18		27.120027.120027.120027.1200-1.382%7,500-2.286%
2024-07-17		27.520027.520027.500027.5000-1.751%2,800-3.636%
2024-07-16		28.220028.220027.990027.9900-0.815%3,343-5.323%
2024-07-15		28.220028.220028.220028.2200-0.035%6,573-6.095%
2024-07-12		28.230028.230028.230028.2300+0.857%583-6.128%
2024-07-11		28.010028.010027.990027.9900-0.498%900-5.323%
2024-07-10		28.130028.130028.130028.1300+0.321%2,603-5.795%
2024-07-09		28.130028.130028.040028.0400+0.036%1,099-5.492%
2024-07-08		28.030028.030028.030028.0300+0.071%2,000-5.458%
2024-07-05		27.750028.010027.750028.0100+1.046%2,753-5.391%
2024-07-04		27.680027.920027.550027.7200+0.984%2,837-4.401%
2024-07-02		27.450027.450027.450027.4500-0.073%4,000-3.461%
2024-06-28		27.470027.470027.470027.4700-0.073%4,695-3.531%
2024-06-27		27.420027.490027.420027.4900+0.292%5,600-3.601%
2024-06-26		27.410027.410027.410027.4100+0.329%2,500-3.320%
2024-06-25		27.230027.320027.230027.3200+0.775%1,400-3.001%
2024-06-24		27.110027.110027.110027.1100-1.203%5,965-2.250%
2024-06-20		27.710027.710027.440027.4400-0.688%9,510-3.426%
2024-06-19		27.630027.630027.630027.6300+0.363%1,000-4.090%
2024-06-18		27.530027.530027.530027.5300-0.109%2,602-3.741%
2024-06-17		27.530027.560027.530027.5600+1.810%3,899-3.846%
2024-06-13		27.070027.070027.070027.0700-0.697%4,900-2.106%
2024-06-12		27.170027.260027.140027.2600+1.868%5,200-2.788%
2024-06-11		26.760026.760026.760026.7600+0.715%3,520-0.972%
2024-06-06		26.550026.570026.550026.5700+1.801%200-0.263%
2024-06-04		26.100026.100026.100026.1000+0.967%200+1.533%
2024-06-03		25.790025.850025.790025.8500+1.135%4,777+2.515%
2024-05-31		25.510025.560025.510025.5600-1.654%600+3.678%
2024-05-30		26.020026.020025.990025.9900-0.536%2,406+1.962%
2024-05-28		26.090026.130026.090026.1300+0.077%2,800+1.416%
2024-05-27		26.050026.290026.050026.1100+0.500%10,900+1.494%
2024-05-24		25.950025.980025.950025.9800-0.115%900+2.002%
2024-05-23		26.010026.010026.010026.0100+0.697%4,600+1.884%
2024-05-22		25.900025.910025.830025.8300+0.155%3,200+2.594%
2024-05-21		25.790025.790025.790025.7900+0.194%2,095+2.753%
2024-05-16		25.860025.860025.740025.7400+0.312%2,197+2.953%
2024-05-15		25.610025.660025.610025.6600+1.223%4,366+3.274%
2024-05-14		25.350025.350025.350025.3500+0.118%100+4.536%
2024-05-13		25.390025.390025.320025.3200-0.276%2,894+4.660%
2024-05-10		25.360025.390025.360025.39000.000%5,491+4.372%
2024-05-09		25.390025.390025.390025.39000.000%5,394+4.372%
2024-05-08		25.440025.440025.390025.3900-0.118%2,209+4.372%
2024-05-07		25.390025.420025.390025.4200+3.713%5,910+4.249%
2024-05-02		24.420024.510024.420024.5100+0.533%4,136+8.119%
2024-05-01		24.380024.380024.380024.3800-1.852%2,047+8.696%
2024-04-26		24.840024.840024.840024.8400+1.181%4,668+6.683%
2024-04-23		24.550024.550024.550024.5500+1.154%3,000+7.943%
2024-04-22		24.270024.270024.270024.2700-0.082%9,100+9.188%
2024-04-19		24.310024.310024.290024.2900-2.293%6,217+9.098%
2024-04-18		24.860024.860024.860024.8600-0.917%5,600+6.597%
2024-04-16		25.090025.090025.090025.0900+0.280%1,836+5.620%
2024-04-15		25.020025.020025.020025.0200-1.921%3,810+5.915%
2024-04-11		25.510025.510025.510025.5100+1.311%110+3.881%
2024-04-10		25.180025.180025.180025.1800-0.159%4,600+5.242%
2024-04-08		25.250025.250025.220025.2200-0.079%1,106+5.075%
2024-04-05		25.290025.290025.240025.2400+1.041%5,763+4.992%
2024-04-04		24.980024.980024.980024.9800-1.187%5,603+6.085%
2024-04-03		25.280025.280025.280025.2800+0.477%4,600+4.826%
2024-04-02		25.160025.160025.160025.1600-1.023%1,300+5.326%
2024-04-01		25.470025.470025.420025.42000.000%2,300+4.249%
2024-03-28		25.430025.430025.370025.4200+0.435%3,639+4.249%
2024-03-27		25.370025.370025.310025.3100-0.901%6,400+4.702%
2024-03-26		25.560025.560025.540025.5400-0.156%6,800+3.759%
2024-03-25		25.580025.580025.580025.5800-0.622%2,600+3.597%
2024-03-22		25.700025.740025.660025.7400+0.704%1,469+2.953%
2024-03-21		25.580025.580025.560025.5600+0.988%3,700+3.678%
2024-03-20		25.310025.310025.310025.3100+0.636%4,550+4.702%
2024-03-19		25.150025.150025.150025.1500+0.560%4,100+5.368%
2024-03-15		25.010025.010025.010025.0100-0.675%1,100+5.958%
2024-03-14		25.180025.180025.180025.1800+0.439%4,600+5.242%
2024-03-13		25.030025.090025.030025.0700-0.239%3,900+5.704%
2024-03-12		25.000025.130025.000025.1300-0.317%4,800+5.452%
2024-03-07		25.190025.210025.190025.2100+1.123%2,700+5.117%
2024-03-06		25.040025.040024.930024.9300-1.228%4,700+6.298%
2024-03-04		25.130025.240025.130025.2400+0.758%7,000+4.992%
2024-03-01		24.990025.050024.990025.0500+1.540%6,600+5.788%
2024-02-29		24.670024.670024.670024.6700+0.244%5,623+7.418%
2024-02-28		24.600024.610024.600024.6100+0.572%4,800+7.680%
2024-02-27		24.440024.470024.400024.4700-0.163%7,255+8.296%
2024-02-26		24.610024.610024.510024.5100-0.285%4,918+8.119%
2024-02-23		24.580024.580024.580024.5800+0.245%4,000+7.811%
2024-02-22		24.530024.530024.520024.5200+3.898%7,300+8.075%
2024-02-21		23.600023.600023.600023.6000-0.211%6,600+12.288%
2024-02-20		23.800023.800023.650023.6500-1.376%5,700+12.051%
2024-02-16		24.040024.040023.980023.9800-0.208%6,009+10.509%
2024-02-15		24.080024.080024.030024.0300-0.290%3,700+10.279%
2024-02-14		24.100024.100024.100024.1000+0.626%4,600+9.959%
2024-02-13		24.080024.080023.950023.9500-0.910%5,973+10.647%
2024-02-12		24.160024.170024.160024.1700-0.494%2,700+9.640%
2024-02-09		24.270024.290024.270024.2900+0.956%4,700+9.098%
2024-02-08		24.060024.060024.060024.0600-0.331%6,100+10.141%
2024-02-07		24.140024.140024.140024.1400+1.642%6,600+9.776%
2024-02-06		23.810023.810023.750023.7500-1.042%4,705+11.579%
2024-02-05		24.000024.000024.000024.0000+0.460%2,055+10.417%
2024-02-02		23.800023.890023.790023.8900+2.356%7,400+10.925%
2024-02-01		23.150023.340023.150023.3400+1.214%4,700+13.539%
2024-01-31		23.060023.060023.060023.0600-1.705%4,600+14.918%
2024-01-30		23.460023.460023.460023.4600-0.128%6,600+12.958%
2024-01-29		23.440023.490023.440023.4900+0.643%6,700+12.814%
2024-01-26		23.430023.430023.340023.3400-0.128%3,923+13.539%
2024-01-25		23.370023.370023.370023.3700-0.764%4,600+13.393%
2024-01-24		23.550023.550023.550023.5500+1.860%4,200+12.527%
2024-01-23		23.070023.120023.070023.1200-0.173%3,900+14.619%
2024-01-22		23.200023.200023.050023.1600+0.915%5,700+14.421%
2024-01-19		22.950022.950022.950022.9500+1.549%1,400+15.468%
2024-01-18		22.600022.600022.600022.6000+0.848%4,300+17.257%
2024-01-17		22.440022.440022.410022.4100-0.134%2,110+18.251%
2024-01-16		22.420022.440022.420022.4400+0.809%8,100+18.093%
2024-01-15		22.260022.260022.260022.2600+0.542%5,800+19.048%
2024-01-12		22.140022.140022.140022.1400+0.820%4,300+19.693%
2024-01-11		22.160022.160021.950021.9600-0.136%8,300+20.674%
2024-01-10		21.930021.990021.930021.9900+1.150%4,700+20.509%
2024-01-09		21.740021.740021.740021.7400+2.499%1,400+21.895%
2024-01-05		21.210021.210021.210021.2100-0.235%5,700+24.941%
2024-01-04		21.260021.260021.260021.2600-0.235%6,623+24.647%
2024-01-03		21.310021.310021.310021.3100-0.141%900+24.355%
2024-01-02		21.380021.380021.340021.3400-1.204%8,800+24.180%
2023-12-28		21.600021.600021.600021.6000+0.232%1,199+22.685%
2023-12-27		21.550021.550021.550021.5500-0.370%4,690+22.970%
2023-12-22		21.630021.630021.630021.6300+0.046%4,600+22.515%
2023-12-21		21.600021.620021.600021.6200-0.962%7,500+22.572%
2023-12-20		21.840021.840021.820021.8300+0.414%4,200+21.393%
2023-12-19		21.740021.740021.740021.7400-0.184%1,200+21.895%
2023-12-18		21.780021.780021.780021.7800+1.161%4,501+21.671%
2023-12-15		21.530021.530021.530021.5300+0.093%4,600+23.084%
2023-12-14		21.500021.510021.500021.5100-1.511%7,400+23.199%
2023-12-13		21.820021.840021.820021.8400+0.506%9,600+21.337%
2023-12-12		21.730021.730021.730021.7300+1.211%5,600+21.951%
2023-12-08		21.470021.470021.470021.4700+0.988%1,900+23.428%
2023-12-06		21.260021.260021.260021.2600+0.094%6,600+24.647%
2023-12-05		21.240021.240021.240021.2400+0.426%2,600+24.765%
2023-12-04		21.150021.150021.150021.1500-0.283%5,600+25.296%
2023-12-01		21.200021.210021.200021.2100-0.188%6,100+24.941%
2023-11-30		21.250021.250021.250021.2500-0.840%2,200+24.706%
2023-11-29		21.430021.430021.430021.4300+0.187%9,200+23.658%
2023-11-28		21.390021.390021.390021.3900-0.788%400+23.890%
2023-11-27		21.560021.560021.560021.5600-0.185%4,605+22.913%
2023-11-24		21.550021.720021.550021.6000-0.644%14,600+22.685%
2023-11-23		21.730021.740021.730021.7400+0.184%2,000+21.895%
2023-11-22		21.700021.700021.700021.7000+0.743%2,600+22.120%
2023-11-21		21.550021.550021.540021.5400+1.222%6,600+23.027%
2023-11-14		21.280021.280021.280021.2800+1.478%3,358+24.530%
2023-11-10		20.890020.970020.890020.9700+4.173%4,300+26.371%
2023-11-02		20.130020.130020.130020.1300+2.235%100+31.644%
2023-10-31		19.670019.690019.670019.69000.000%14,370+34.586%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC