Dark

DXZ
DYNAMIC ACTIVE U.S. MID-CAP ETF
stock TSE

Inactive

Aug 2, 2024

13.00CAD-2.840%(-0.38)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.0000	13.0000	13.0000	13.0000	-2.840%	325	0.000%
2024-07-31	13.4000	13.4000	13.3800	13.3800	-0.594%	1,600	-2.840%
2024-07-30	13.4600	13.4600	13.4600	13.4600	+1.585%	2,769	-3.418%
2024-07-29	13.2500	13.2500	13.2500	13.2500	+2.634%	500	-1.887%
2024-07-25	12.9100	12.9100	12.9100	12.9100	-0.616%	300	+0.697%
2024-07-23	12.9900	12.9900	12.9900	12.9900	+0.464%	600	+0.077%
2024-07-18	12.9400	12.9400	12.9300	12.9300	+1.811%	270	+0.541%
2024-07-15	12.7000	12.7000	12.7000	12.7000	+3.420%	200	+2.362%
2024-07-09	12.3300	12.3300	12.2800	12.2800	-1.286%	483	+5.863%
2024-06-27	12.4000	12.4500	12.4000	12.4400	-0.876%	1,300	+4.502%
2024-06-24	12.5500	12.5500	12.5400	12.5500	+0.642%	3,625	+3.586%
2024-06-20	12.5300	12.5300	12.4700	12.4700	+0.483%	1,900	+4.250%
2024-06-17	12.4100	12.4100	12.4100	12.4100	+0.161%	2,600	+4.754%
2024-06-13	12.3900	12.3900	12.3900	12.3900	-1.275%	2,800	+4.923%
2024-06-12	12.5500	12.5500	12.5500	12.5500	+3.038%	1,000	+3.586%
2024-06-03	12.1800	12.1800	12.1800	12.1800	-0.653%	2,700	+6.732%
2024-05-31	12.1100	12.2600	12.1100	12.2600	+0.657%	240	+6.036%
2024-05-30	12.1800	12.1800	12.1800	12.1800	-2.948%	100	+6.732%
2024-05-24	12.5500	12.5500	12.5500	12.5500	0.000%	1,000	+3.586%
2024-05-23	12.5500	12.5500	12.5500	12.5500	-0.159%	5,300	+3.586%
2024-05-14	12.5700	12.5700	12.5700	12.5700	+0.560%	100	+3.421%
2024-05-09	12.5000	12.5000	12.5000	12.5000	-0.080%	187	+4.000%
2024-05-08	12.5100	12.5100	12.5100	12.5100	+0.887%	632	+3.917%
2024-05-06	12.4000	12.4000	12.3900	12.4000	+2.142%	5,200	+4.839%
2024-05-02	12.1400	12.1400	12.1400	12.1400	-0.492%	2,701	+7.084%
2024-04-30	12.2100	12.2100	12.2000	12.2000	-0.570%	2,200	+6.557%
2024-04-29	12.2700	12.2700	12.2700	12.2700	+1.741%	1,000	+5.949%
2024-04-18	12.0600	12.0600	12.0600	12.0600	-3.520%	200	+7.794%
2024-04-04	12.5000	12.5000	12.5000	12.5000	-0.239%	1,000	+4.000%
2024-04-03	12.5400	12.5400	12.5300	12.5300	-0.159%	6,000	+3.751%
2024-04-02	12.7300	12.7300	12.5500	12.5500	-1.491%	5,318	+3.586%
2024-04-01	12.7400	12.7400	12.7400	12.7400	-0.469%	1,500	+2.041%
2024-03-28	12.6100	12.8000	12.6100	12.8000	+1.186%	4,961	+1.562%
2024-03-26	12.6500	12.6500	12.6500	12.6500	-0.237%	131	+2.767%
2024-03-22	12.6900	12.6900	12.6800	12.6800	+2.258%	6,600	+2.524%
2024-03-14	12.4000	12.4000	12.4000	12.4000	+0.405%	216	+4.839%
2024-03-13	12.4000	12.4000	12.3500	12.3500	-0.803%	300	+5.263%
2024-03-04	12.4500	12.4500	12.4500	12.4500	+0.973%	203	+4.418%
2024-02-28	12.3300	12.3300	12.3300	12.3300	+0.818%	1,301	+5.434%
2024-02-27	12.2300	12.2300	12.2300	12.2300	0.000%	2,000	+6.296%
2024-02-26	12.2300	12.2300	12.2300	12.2300	+0.164%	1,001	+6.296%
2024-02-23	12.2100	12.2100	12.2100	12.2100	+0.082%	100	+6.470%
2024-02-22	12.2000	12.2000	12.2000	12.2000	+1.329%	338	+6.557%
2024-02-20	12.0900	12.0900	12.0100	12.0400	-0.249%	4,000	+7.973%
2024-02-16	12.0700	12.0700	12.0700	12.0700	+0.083%	100	+7.705%
2024-02-15	12.0600	12.0600	12.0600	12.0600	+3.253%	404	+7.794%
2024-02-07	11.6800	11.6800	11.6800	11.6800	+0.951%	1,200	+11.301%
2024-01-31	11.5700	11.5700	11.5700	11.5700	-1.027%	600	+12.360%
2024-01-30	11.6700	11.6900	11.6700	11.6900	+0.171%	2,000	+11.206%
2024-01-25	11.7100	11.7100	11.6500	11.6700	+1.478%	6,100	+11.397%
2024-01-18	11.5000	11.5000	11.5000	11.5000	-0.605%	1,105	+13.043%
2024-01-16	11.5700	11.5700	11.5700	11.5700	+1.313%	1,400	+12.360%
2024-01-10	11.4200	11.4200	11.4200	11.4200	-0.349%	2,500	+13.835%
2024-01-09	11.4600	11.4600	11.4600	11.4600	0.000%	100	+13.438%
2024-01-02	11.4600	11.4600	11.4600	11.4600	0.000%	501	+13.438%
2023-12-29	11.4600	11.4600	11.4600	11.4600	-0.087%	100	+13.438%
2023-12-28	11.5200	11.5200	11.4700	11.4700	+0.262%	320	+13.339%
2023-12-22	11.4400	11.4700	11.4400	11.4400	+0.704%	8,800	+13.636%
2023-12-21	11.3900	11.3900	11.3600	11.3600	-0.959%	5,200	+14.437%
2023-12-20	11.4700	11.4700	11.4700	11.4700	+0.175%	100	+13.339%
2023-12-15	11.4900	11.4900	11.4500	11.4500	+2.599%	7,200	+13.537%
2023-12-05	11.1600	11.2000	11.1500	11.1600	-0.357%	16,900	+16.487%
2023-12-04	11.2000	11.2000	11.2000	11.2000	+1.541%	3,400	+16.071%
2023-12-01	10.9100	11.0300	10.9100	11.0300	+0.455%	936	+17.860%
2023-11-28	10.9800	10.9800	10.9800	10.9800	-0.633%	1,200	+18.397%
2023-11-24	11.0000	11.0500	11.0000	11.0500	-0.181%	2,000	+17.647%
2023-11-20	11.0900	11.0900	11.0700	11.0700	+2.977%	8,600	+17.435%
2023-11-06	10.7500	10.7500	10.7500	10.7500	-0.463%	1,200	+20.930%
2023-11-03	10.8000	10.8000	10.8000	10.8000	+2.564%	600	+20.370%
2023-11-01	10.5300	10.5300	10.5300	10.5300	+0.669%	550	+23.457%
2023-10-23	10.4600	10.4600	10.4600	10.4600	-1.414%	5,000	+24.283%
2023-10-19	10.6100	10.6100	10.6100	10.6100	-0.376%	100	+22.526%
2023-10-12	10.7100	10.7100	10.6400	10.6500	-0.838%	4,400	+22.066%
2023-10-10	10.7400	10.7400	10.7400	10.7400	+0.750%	3,400	+21.043%
2023-10-06	10.6600	10.6600	10.6600	10.6600	-0.187%	100	+21.951%
2023-10-04	10.6800	10.6800	10.6800	10.6800	+0.755%	100	+21.723%
2023-10-03	10.6000	10.6000	10.6000	10.6000	-0.749%	2,000	+22.642%
2023-09-28	10.6800	10.6800	10.6800	10.6800	+0.660%	100	+21.723%
2023-09-27	10.6100	10.6100	10.6100	10.6100	-0.934%	2,500	+22.526%
2023-09-26	10.7100	10.7100	10.7100	10.7100	-0.649%	600	+21.382%
2023-09-22	10.7800	10.7800	10.7800	10.7800	-4.093%	1,800	+20.594%
2023-08-29	11.1900	11.2400	11.1600	11.2400	+1.627%	700	+15.658%
2023-08-28	11.0600	11.0600	11.0600	11.0600	+1.097%	2,000	+17.541%
2023-08-22	10.9400	10.9400	10.9400	10.9400	-0.182%	1,100	+18.830%
2023-08-21	11.0700	11.0700	10.9600	10.9600	-0.273%	2,000	+18.613%
2023-08-17	10.9900	10.9900	10.9900	10.9900	-1.787%	100	+18.289%
2023-08-09	11.1900	11.1900	11.1900	11.1900	+0.629%	2,500	+16.175%
2023-08-03	11.1200	11.1200	11.1200	11.1200	+0.180%	400	+16.906%
2023-07-31	11.0700	11.1000	11.0700	11.1000	+0.362%	202	+17.117%
2023-07-21	11.0600	11.0600	11.0600	11.0600	+0.545%	4,873	+17.541%
2023-07-11	11.0000	11.0000	11.0000	11.0000	+1.382%	100	+18.182%
2023-07-05	10.8500	10.8500	10.8500	10.8500	-0.641%	1,000	+19.816%
2023-06-30	10.9200	10.9200	10.9200	10.9200	+2.152%	1,600	+19.048%
2023-06-28	10.7100	10.7100	10.6800	10.6900	+0.376%	16,700	+21.609%
2023-06-27	10.6600	10.6600	10.6500	10.6500	+1.429%	1,200	+22.066%
2023-06-23	10.5000	10.5000	10.5000	10.5000	-1.408%	100	+23.810%
2023-06-20	10.6500	10.6500	10.6500	10.6500	-1.022%	100	+22.066%
2023-06-12	10.7400	10.7600	10.7400	10.7600	+1.894%	8,600	+20.818%
2023-06-05	10.5700	10.5700	10.5600	10.5600	+1.832%	800	+23.106%
2023-05-31	10.3700	10.3700	10.3700	10.3700	-2.446%	4,200	+25.362%
2023-05-29	10.6200	10.6300	10.6200	10.6300	+0.094%	6,100	+22.295%
2023-05-26	10.6200	10.6200	10.6200	10.6200	+0.855%	4,708	+22.411%
2023-05-24	10.5300	10.5300	10.5300	10.5300	-1.127%	1,200	+23.457%
2023-05-18	10.6500	10.6500	10.6500	10.6500	+0.757%	1,700	+22.066%
2023-05-17	10.5700	10.5700	10.5700	10.5700	+0.285%	200	+22.990%
2023-05-16	10.5400	10.5400	10.5400	10.5400	-0.940%	200	+23.340%
2023-05-15	10.6400	10.6400	10.6400	10.6400	-0.281%	400	+22.180%
2023-05-12	10.6700	10.6700	10.6700	10.6700	+0.471%	100	+21.837%
2023-05-08	10.5900	10.6200	10.5900	10.6200	-2.300%	1,809	+22.411%
2023-05-01	10.8700	10.8700	10.8700	10.8700	+0.184%	2,700	+19.595%
2023-04-28	10.8300	10.8500	10.8100	10.8500	+0.185%	3,300	+19.816%
2023-04-27	10.8300	10.8300	10.8300	10.8300	+0.464%	200	+20.037%
2023-04-25	10.7800	10.7800	10.7800	10.7800	+0.466%	1,009	+20.594%
2023-04-20	10.7000	10.7300	10.7000	10.7300	+0.751%	1,191	+21.156%
2023-04-19	10.6500	10.6500	10.6500	10.6500	-0.187%	260	+22.066%
2023-04-12	10.7000	10.7000	10.6700	10.6700	+0.282%	17,669	+21.837%
2023-04-11	10.7000	10.7000	10.6400	10.6400	+0.377%	8,500	+22.180%
2023-04-10	10.5500	10.6200	10.5500	10.6000	+1.145%	4,100	+22.642%
2023-04-06	10.5700	10.5700	10.4800	10.4800	+0.383%	1,300	+24.046%
2023-04-05	10.4900	10.5000	10.4200	10.4400	-0.949%	37,000	+24.521%
2023-04-04	10.8000	10.8000	10.5300	10.5400	-1.403%	20,000	+23.340%
2023-04-03	10.6900	10.6900	10.6900	10.6900	-0.651%	700	+21.609%
2023-03-31	10.7600	10.7600	10.7600	10.7600	+1.605%	300	+20.818%
2023-03-29	10.5900	10.5900	10.5900	10.5900	+0.189%	2,800	+22.757%
2023-03-28	10.5700	10.5700	10.5700	10.5700	+0.475%	6,800	+22.990%
2023-03-23	10.7000	10.7000	10.5200	10.5200	-1.682%	490	+23.574%
2023-03-22	10.7500	10.7500	10.7000	10.7000	-0.465%	1,920	+21.495%
2023-03-21	10.6000	10.7500	10.6000	10.7500	+1.224%	1,000	+20.930%
2023-03-20	10.6200	10.6200	10.6200	10.6200	-0.655%	280	+22.411%
2023-03-16	10.5900	10.7200	10.5900	10.6900	+0.944%	19,300	+21.609%
2023-03-15	10.6400	10.6400	10.5100	10.5900	-0.657%	1,600	+22.757%
2023-03-14	10.6000	10.6800	10.6000	10.6600	+0.661%	1,800	+21.951%
2023-03-13	10.5900	10.5900	10.5900	10.5900	-2.396%	200	+22.757%
2023-03-10	10.9600	10.9600	10.8500	10.8500	-3.556%	4,000	+19.816%
2023-03-09	11.2500	11.2500	11.2500	11.2500	-0.089%	100	+15.556%
2023-03-08	11.2600	11.2600	11.2600	11.2600	-0.089%	354	+15.453%
2023-03-07	11.2700	11.2700	11.2700	11.2700	-0.617%	700	+15.350%
2023-03-03	11.3200	11.3400	11.3200	11.3400	+2.624%	1,200	+14.638%
2023-03-01	11.0500	11.0500	11.0500	11.0500	0.000%	200	+17.647%
2023-02-27	11.1100	11.1100	11.0500	11.0500	-0.271%	4,600	+17.647%
2023-02-24	11.0400	11.1300	11.0400	11.0800	-0.539%	10,800	+17.329%
2023-02-23	11.1400	11.1400	11.0600	11.1400	-0.269%	1,130	+16.697%
2023-02-22	11.1700	11.1700	11.1700	11.1700	+0.631%	300	+16.383%
2023-02-21	11.1300	11.1300	11.1000	11.1000	-2.632%	2,200	+17.117%
2023-02-17	11.3700	11.4000	11.3700	11.4000	0.000%	900	+14.035%
2023-02-15	11.3200	11.4000	11.3200	11.4000	+0.352%	1,300	+14.035%
2023-02-14	11.3600	11.3600	11.3600	11.3600	+0.353%	400	+14.437%
2023-02-13	11.2500	11.3200	11.2500	11.3200	+1.252%	200	+14.841%
2023-02-10	11.1800	11.1900	11.1800	11.1800	-0.622%	1,800	+16.279%
2023-02-08	11.3600	11.3600	11.2500	11.2500	-1.747%	15,300	+15.556%
2023-02-07	11.3500	11.4500	11.3500	11.4500	0.000%	2,400	+13.537%
2023-02-06	11.4400	11.4500	11.4400	11.4500	0.000%	700	+13.537%
2023-02-03	11.3700	11.4500	11.3700	11.4500	-0.780%	360	+13.537%
2023-02-02	11.5400	11.5400	11.5400	11.5400	+1.317%	400	+12.652%
2023-02-01	11.2400	11.3900	11.2400	11.3900	+1.878%	322	+14.135%
2023-01-31	11.1200	11.1900	11.1200	11.1800	+0.090%	20,100	+16.279%
2023-01-30	11.1700	11.1700	11.1700	11.1700	+0.995%	100	+16.383%
2023-01-27	11.0600	11.0600	11.0600	11.0600	+0.090%	1,000	+17.541%
2023-01-26	11.0800	11.0800	11.0500	11.0500	+0.638%	2,900	+17.647%
2023-01-25	10.9800	10.9800	10.9800	10.9800	+1.761%	966	+18.397%
2023-01-24	10.7900	10.7900	10.7900	10.7900	-0.645%	1,000	+20.482%
2023-01-20	10.8600	10.8600	10.8600	10.8600	-0.912%	100	+19.705%
2023-01-18	10.9500	10.9600	10.9500	10.9600	+0.550%	1,840	+18.613%
2023-01-16	10.8600	10.9000	10.8500	10.9000	-0.183%	5,090	+19.266%
2023-01-13	10.9200	10.9200	10.9200	10.9200	+0.460%	275	+19.048%
2023-01-12	10.8700	10.8700	10.8700	10.8700	+1.779%	700	+19.595%
2023-01-06	10.6800	10.6800	10.6800	10.6800	+0.470%	101	+21.723%
2023-01-05	10.6700	10.6700	10.6300	10.6300	-1.116%	300	+22.295%
2023-01-04	10.7500	10.7500	10.7500	10.7500	+0.561%	270	+20.930%
2023-01-03	10.6900	10.6900	10.6900	10.6900	-0.373%	700	+21.609%
2022-12-23	10.7300	10.7300	10.7200	10.7300	+0.562%	1,900	+21.156%
2022-12-22	10.6400	10.6700	10.6400	10.6700	+0.566%	2,413	+21.837%
2022-12-20	10.5600	10.6200	10.5600	10.6100	-1.941%	7,100	+22.526%
2022-12-15	10.8500	10.8500	10.8200	10.8200	-2.081%	4,400	+20.148%
2022-12-13	11.1100	11.1100	11.0300	11.0500	+0.363%	1,500	+17.647%
2022-12-12	10.9700	11.0100	10.9600	11.0100	+0.640%	1,900	+18.074%
2022-12-09	11.0300	11.0300	10.9400	10.9400	-0.091%	300	+18.830%
2022-12-08	10.9800	10.9800	10.9500	10.9500	-1.440%	600	+18.721%
2022-11-30	10.9400	11.1100	10.9400	11.1100	+1.927%	600	+17.012%
2022-11-28	10.9800	10.9800	10.9000	10.9000	-0.999%	1,400	+19.266%
2022-11-25	11.0100	11.0100	11.0100	11.0100	+0.182%	500	+18.074%
2022-11-23	10.8100	11.0000	10.8100	10.9900	+0.733%	6,505	+18.289%
2022-11-22	10.7500	10.9100	10.7500	10.9100	+1.206%	10,099	+19.157%
2022-11-21	10.7900	10.7900	10.7500	10.7800	+0.654%	7,000	+20.594%
2022-11-18	10.7000	10.7100	10.6400	10.7100	+1.709%	102,200	+21.382%
2022-11-17	10.5400	10.5400	10.5300	10.5300	-1.681%	2,800	+23.457%
2022-11-16	10.6600	10.7200	10.6600	10.7100	0.000%	72,400	+21.382%
2022-11-15	10.7100	10.7100	10.7100	10.7100	+0.753%	13,494	+21.382%
2022-11-14	10.7400	10.7500	10.6300	10.6300	-0.561%	26,200	+22.295%
2022-11-11	10.5400	10.7400	10.5400	10.6900	+5.632%	7,722	+21.609%
2022-11-09	10.1500	10.1500	10.1000	10.1200	-0.784%	12,441	+28.458%
2022-11-08	10.2700	10.2800	10.2000	10.2000	+0.295%	20,600	+27.451%
2022-11-07	10.0900	10.1800	10.0900	10.1700	+0.296%	41,500	+27.827%
2022-11-04	10.1800	10.1900	10.0400	10.1400	-1.839%	14,501	+28.205%
2022-11-02	10.3000	10.3300	10.3000	10.3300	-0.193%	31,300	+25.847%
2022-11-01	10.3300	10.3500	10.3300	10.3500	-0.385%	8,600	+25.604%
2022-10-31	10.3600	10.3900	10.3300	10.3900	+1.267%	11,000	+25.120%
2022-10-28	10.2600	10.2600	10.2600	10.2600	+0.687%	8,900	+26.706%
2022-10-27	10.1900	10.2100	10.1600	10.1900	+0.692%	25,800	+27.576%
2022-10-26	10.2100	10.2100	10.1200	10.1200	+0.397%	23,200	+28.458%
2022-10-25	10.0400	10.0800	10.0300	10.0800	+1.818%	32,000	+28.968%
2022-10-24	9.9200	9.9200	9.8700	9.9000	+1.538%	19,800	+31.313%
2022-10-21	9.7500	9.7500	9.7500	9.7500	-1.015%	6,519	+33.333%
2022-10-20	9.8400	9.8500	9.8400	9.8500	-0.404%	7,400	+31.980%
2022-10-19	9.8900	9.8900	9.8900	9.8900	-1.199%	1,417	+31.446%
2022-10-18	9.9900	10.0100	9.9400	10.0100	+1.728%	31,211	+29.870%
2022-10-14	9.8600	9.8600	9.8400	9.8400	0.000%	7,900	+32.114%
2022-10-13	9.6300	9.8700	9.6300	9.8400	+1.131%	21,800	+32.114%
2022-10-11	9.6600	9.7700	9.6600	9.7300	-2.407%	7,700	+33.607%
2022-10-06	9.9600	9.9700	9.9600	9.9700	+1.218%	3,000	+30.391%
2022-10-04	9.8700	9.8900	9.8500	9.8500	+1.756%	19,700	+31.980%
2022-10-03	9.5600	9.6800	9.5600	9.6800	+1.788%	10,000	+34.298%
2022-09-30	9.6000	9.6000	9.5100	9.5100	-1.451%	11,300	+36.698%
2022-09-28	9.6100	9.6500	9.5800	9.6500	+1.259%	11,000	+34.715%
2022-09-26	9.5600	9.5700	9.4700	9.5300	+0.316%	12,200	+36.411%
2022-09-23	9.5200	9.5200	9.4500	9.5000	-4.618%	30,000	+36.842%
2022-09-21	9.9400	9.9600	9.9400	9.9600	-0.599%	19,200	+30.522%
2022-09-02	9.9900	10.0200	9.9600	10.0200	-2.813%	21,000	+29.741%
2022-08-23	10.2300	10.3100	10.2300	10.3100	-0.386%	287	+26.091%
2022-08-22	10.3500	10.3500	10.3500	10.3500	-2.634%	200	+25.604%
2022-08-18	10.6300	10.6300	10.6300	10.6300	-0.654%	1,100	+22.295%
2022-08-16	10.7000	10.7000	10.7000	10.7000	+2.099%	5,000	+21.495%
2022-08-12	10.4900	10.4900	10.4800	10.4800	+0.866%	3,500	+24.046%
2022-08-10	10.4200	10.4200	10.3900	10.3900	+1.465%	5,500	+25.120%
2022-08-02	10.2400	10.2400	10.2400	10.2400	+2.400%	500	+26.953%
2022-07-28	10.0000	10.0000	10.0000	10.0000	+0.503%	500	+30.000%
2022-07-27	9.8900	9.9500	9.8800	9.9500	+1.015%	3,100	+30.653%
2022-07-26	9.8800	9.8800	9.8400	9.8500	-1.303%	5,000	+31.980%
2022-07-22	9.9800	9.9800	9.9800	9.9800	+2.675%	100	+30.261%
2022-07-21	9.6700	9.7200	9.6700	9.7200	-1.220%	3,095	+33.745%
2022-07-20	9.8400	9.8400	9.8400	9.8400	+2.287%	1,800	+32.114%
2022-07-18	9.6500	9.6500	9.6200	9.6200	0.000%	300	+35.135%
2022-07-15	9.6200	9.6200	9.6200	9.6200	+0.418%	4,100	+35.135%
2022-07-14	9.5200	9.5800	9.4900	9.5800	+0.630%	29,400	+35.699%
2022-07-13	9.5200	9.5200	9.5200	9.5200	-2.359%	1,200	+36.555%
2022-07-12	9.7500	9.7500	9.7500	9.7500	+0.932%	3,000	+33.333%
2022-07-11	9.6800	9.6800	9.6500	9.6600	-0.719%	37,307	+34.576%
2022-07-07	9.7000	9.7300	9.7000	9.7300	+0.829%	22,700	+33.607%
2022-07-05	9.4400	9.6500	9.4400	9.6500	+1.793%	53,600	+34.715%
2022-07-04	9.4800	9.4800	9.4800	9.4800	+0.851%	2,500	+37.131%
2022-06-29	9.4000	9.4000	9.4000	9.4000	-2.490%	1,000	+38.298%
2022-06-28	9.6400	9.6400	9.6400	9.6400	+5.818%	1,900	+34.855%
2022-06-22	9.1100	9.1100	9.1100	9.1100	-1.514%	183	+42.700%
2022-06-21	9.2500	9.2500	9.2500	9.2500	+0.108%	559	+40.541%
2022-06-20	9.2000	9.2400	9.2000	9.2400	+2.326%	6,200	+40.693%
2022-06-16	9.0200	9.0300	9.0200	9.0300	-2.378%	800	+43.965%
2022-06-14	9.3600	9.3600	9.2500	9.2500	-6.377%	1,900	+40.541%
2022-06-08	9.8800	9.8800	9.8800	9.8800	-0.101%	475	+31.579%
2022-06-06	9.9300	9.9300	9.8900	9.8900	-0.902%	1,660	+31.446%
2022-06-02	9.8600	9.9800	9.8600	9.9800	+2.359%	11,250	+30.261%
2022-06-01	9.8000	9.8000	9.7300	9.7500	-1.813%	2,000	+33.333%
2022-05-31	9.9300	9.9300	9.9300	9.9300	-1.292%	900	+30.916%
2022-05-30	10.0600	10.0600	10.0600	10.0600	+0.701%	100	+29.225%
2022-05-27	9.9900	9.9900	9.9900	9.9900	+4.280%	100	+30.130%
2022-05-25	9.5800	9.5800	9.5800	9.5800	+2.023%	500	+35.699%
2022-05-24	9.3900	9.3900	9.3900	9.3900	+0.321%	1,815	+38.445%
2022-05-20	9.3600	9.3600	9.3600	9.3600	-2.092%	200	+38.889%
2022-05-19	9.5600	9.5600	9.5600	9.5600	-2.747%	3,700	+35.983%
2022-05-17	9.7300	9.8400	9.7300	9.8300	+1.236%	18,018	+32.248%
2022-05-13	9.7100	9.7100	9.7100	9.7100	+2.534%	5,100	+33.883%
2022-05-12	9.4700	9.4700	9.4700	9.4700	-1.354%	1,200	+37.276%
2022-05-11	9.6000	9.6000	9.6000	9.6000	-0.724%	10,000	+35.417%
2022-05-10	9.6700	9.6700	9.6700	9.6700	-0.103%	200	+34.436%
2022-05-09	9.7400	9.7400	9.6500	9.6800	-0.820%	13,600	+34.298%
2022-05-06	9.7600	9.7600	9.7600	9.7600	-3.271%	1,200	+33.197%
2022-05-03	10.0900	10.0900	10.0900	10.0900	+1.509%	100	+28.840%
2022-05-02	10.0300	10.0300	9.9200	9.9400	-2.262%	8,775	+30.785%
2022-04-28	10.1700	10.1700	10.1700	10.1700	-0.877%	100	+27.827%
2022-04-27	10.2600	10.2600	10.2600	10.2600	-0.292%	970	+26.706%
2022-04-22	10.2900	10.2900	10.2900	10.2900	-1.342%	1,290	+26.336%
2022-04-21	10.4300	10.4300	10.4300	10.4300	-0.667%	214	+24.640%
2022-04-20	10.4800	10.5000	10.4800	10.5000	+1.449%	2,000	+23.810%
2022-04-19	10.3500	10.3500	10.3500	10.3500	+0.681%	2,500	+25.604%
2022-04-18	10.3500	10.3500	10.2800	10.2800	-1.627%	1,100	+26.459%
2022-04-08	10.4500	10.4500	10.4500	10.4500	+1.260%	700	+24.402%
2022-04-07	10.2900	10.3200	10.2900	10.3200	+0.880%	300	+25.969%
2022-04-06	10.2300	10.2300	10.2300	10.2300	-0.680%	100	+27.077%
2022-04-05	10.3000	10.3000	10.3000	10.3000	-1.152%	1,502	+26.214%
2022-04-04	10.4200	10.4200	10.4200	10.4200	-0.287%	201	+24.760%
2022-03-31	10.4500	10.4500	10.4500	10.4500	-0.571%	500	+24.402%
2022-03-30	10.5400	10.5400	10.5100	10.5100	-0.568%	300	+23.692%
2022-03-29	10.5800	10.5800	10.5700	10.5700	+2.721%	300	+22.990%
2022-03-25	10.2900	10.2900	10.2900	10.2900	+0.685%	800	+26.336%
2022-03-24	10.2200	10.2200	10.2200	10.2200	-0.487%	1,000	+27.202%
2022-03-23	10.2700	10.2700	10.2700	10.2700	-1.060%	1,700	+26.582%
2022-03-18	10.3800	10.3800	10.3800	10.3800	-0.765%	100	+25.241%
2022-03-16	10.4600	10.4600	10.4600	10.4600	+2.348%	250	+24.283%
2022-03-15	10.2900	10.2900	10.2200	10.2200	+0.789%	3,700	+27.202%
2022-03-14	10.1400	10.1400	10.1400	10.1400	+0.396%	200	+28.205%
2022-03-11	10.1000	10.1000	10.1000	10.1000	-0.883%	100	+28.713%
2022-03-10	10.2200	10.2200	10.1900	10.1900	+0.592%	700	+27.576%
2022-03-08	10.0800	10.3000	10.0800	10.1300	-0.491%	1,800	+28.332%
2022-03-07	10.2200	10.2200	10.1800	10.1800	-4.503%	1,100	+27.701%
2022-03-03	10.6700	10.6800	10.6500	10.6600	+0.188%	2,600	+21.951%
2022-02-28	10.6400	10.6400	10.6400	10.6400	+1.141%	100	+22.180%
2022-02-24	10.3500	10.5200	10.3500	10.5200	+1.446%	920	+23.574%
2022-02-23	10.5700	10.5900	10.3700	10.3700	-3.535%	1,602	+25.362%
2022-02-17	10.7900	10.7900	10.7500	10.7500	-0.186%	1,400	+20.930%
2022-02-16	10.7700	10.7800	10.7700	10.7700	-1.283%	7,800	+20.706%
2022-02-15	10.8700	10.9100	10.8700	10.9100	+1.772%	500	+19.157%
2022-02-14	10.7900	10.7900	10.7200	10.7200	-1.832%	5,200	+21.269%
2022-02-11	10.9100	10.9200	10.9100	10.9200	-0.997%	300	+19.048%
2022-02-10	11.0300	11.0300	11.0300	11.0300	+0.364%	5,000	+17.860%
2022-02-09	11.0200	11.0200	10.9900	10.9900	+1.290%	3,463	+18.289%
2022-02-08	10.8500	10.8500	10.8500	10.8500	+0.649%	500	+19.816%
2022-02-07	10.7800	10.7800	10.7800	10.7800	-0.278%	300	+20.594%
2022-02-04	10.8700	10.8700	10.8100	10.8100	+0.185%	5,650	+20.259%
2022-02-03	10.8000	10.8000	10.7900	10.7900	-0.918%	400	+20.482%
2022-02-02	10.8800	10.8900	10.8800	10.8900	+1.114%	900	+19.376%
2022-02-01	10.7700	10.7700	10.7700	10.7700	0.000%	200	+20.706%
2022-01-31	10.7500	10.7700	10.7500	10.7700	+3.857%	3,348	+20.706%
2022-01-27	10.3700	10.3700	10.3700	10.3700	-0.575%	100	+25.362%
2022-01-26	10.6500	10.6500	10.4200	10.4300	-2.066%	26,900	+24.640%
2022-01-25	10.5000	10.6500	10.5000	10.6500	+0.472%	1,900	+22.066%
2022-01-24	10.4900	10.6000	10.4900	10.6000	+0.284%	1,150	+22.642%
2022-01-21	10.5900	10.5900	10.5700	10.5700	-1.491%	1,600	+22.990%
2022-01-20	10.7700	10.8000	10.7300	10.7300	-0.464%	2,249	+21.156%
2022-01-18	10.7900	10.7900	10.7800	10.7800	-1.821%	1,315	+20.594%
2022-01-14	10.9800	10.9800	10.9800	10.9800	-1.436%	1,032	+18.397%
2022-01-13	11.1300	11.1400	11.1300	11.1400	+0.270%	3,400	+16.697%
2022-01-12	11.1100	11.1100	11.1100	11.1100	-1.069%	300	+17.012%
2022-01-11	11.1900	11.2300	11.1500	11.2300	-0.178%	14,596	+15.761%
2022-01-10	11.1700	11.2500	11.1700	11.2500	-1.055%	11,000	+15.556%
2022-01-07	11.3700	11.3700	11.3700	11.3700	-1.473%	300	+14.336%
2022-01-06	11.6000	11.6000	11.5400	11.5400	-1.704%	1,901	+12.652%
2022-01-05	11.7400	11.7400	11.7400	11.7400	-0.085%	200	+10.733%
2022-01-04	11.7500	11.7500	11.7400	11.7500	+0.256%	5,340	+10.638%
2021-12-31	11.6100	11.7200	11.6100	11.7200	-0.846%	1,401	+10.922%
2021-12-30	11.8200	11.8200	11.8200	11.8200	-0.589%	100	+9.983%
2021-12-29	11.8800	11.9000	11.8700	11.8900	+1.624%	6,600	+9.336%
2021-12-23	11.6400	11.7000	11.6400	11.7000	+0.515%	600	+11.111%
2021-12-22	11.6400	11.6400	11.6400	11.6400	+0.258%	3,800	+11.684%
2021-12-21	11.6300	11.6400	11.5900	11.6100	+1.932%	3,700	+11.972%
2021-12-20	11.4400	11.4400	11.3300	11.3900	-0.611%	700	+14.135%
2021-12-17	11.3400	11.4700	11.3400	11.4600	-1.715%	6,348	+13.438%
2021-12-16	11.6600	11.6600	11.6600	11.6600	0.000%	300	+11.492%
2021-12-15	11.6700	11.6700	11.6600	11.6600	+0.865%	1,206	+11.492%
2021-12-14	11.6100	11.6200	11.5600	11.5600	+0.087%	21,250	+12.457%
2021-12-13	11.5500	11.5500	11.5500	11.5500	-0.173%	1,215	+12.554%
2021-12-10	11.5700	11.5700	11.5700	11.5700	+0.434%	200	+12.360%
2021-12-09	11.5800	11.5800	11.5200	11.5200	-0.260%	2,810	+12.847%
2021-12-08	11.5500	11.5500	11.5500	11.5500	-0.431%	372	+12.554%
2021-12-07	11.6000	11.6000	11.6000	11.6000	+1.222%	3,500	+12.069%
2021-12-02	11.4600	11.4600	11.4600	11.4600	+0.438%	311	+13.438%
2021-12-01	11.4100	11.4100	11.4100	11.4100	+1.332%	200	+13.935%
2021-11-30	11.4600	11.4600	11.2600	11.2600	-2.931%	13,900	+15.453%
2021-11-29	11.5900	11.6000	11.5900	11.6000	+0.782%	15,087	+12.069%
2021-11-26	11.5100	11.5100	11.5100	11.5100	-1.117%	1,000	+12.945%
2021-11-25	11.6300	11.6400	11.6300	11.6400	-0.852%	5,030	+11.684%
2021-11-22	11.7400	11.7400	11.7400	11.7400	+0.773%	200	+10.733%
2021-11-19	11.6600	11.6600	11.6200	11.6500	+0.258%	3,790	+11.588%
2021-11-18	11.6200	11.6200	11.6200	11.6200	-0.514%	103	+11.876%
2021-11-17	11.6700	11.6800	11.6700	11.6800	-0.086%	652	+11.301%
2021-11-16	11.6900	11.6900	11.6900	11.6900	+0.776%	1,404	+11.206%
2021-11-15	11.5000	11.6500	11.5000	11.6000	+0.433%	1,052	+12.069%
2021-11-12	11.6000	11.6000	11.5500	11.5500	0.000%	8,305	+12.554%
2021-11-11	11.5000	11.5500	11.5000	11.5500	+2.122%	1,250	+12.554%
2021-11-09	11.3100	11.3100	11.3100	11.3100	0.000%	100	+14.943%
2021-11-05	11.3100	11.3100	11.3100	11.3100	+0.623%	900	+14.943%
2021-11-04	11.3600	11.3600	11.2400	11.2400	+0.447%	593	+15.658%
2021-11-03	11.1900	11.1900	11.1900	11.1900	+0.993%	350	+16.175%
2021-11-02	11.0800	11.0800	11.0800	11.0800	0.000%	295	+17.329%
2021-11-01	11.0100	11.0800	11.0100	11.0800	+1.838%	5,200	+17.329%
2021-10-27	10.8800	10.8800	10.8800	10.8800	-2.158%	100	+19.485%
2021-10-26	11.1200	11.1200	11.1200	11.1200	-0.358%	1,800	+16.906%
2021-10-25	11.1600	11.1600	11.1600	11.1600	+0.631%	2,706	+16.487%
2021-10-22	11.0900	11.0900	11.0900	11.0900	+0.818%	1,800	+17.223%
2021-10-21	11.0000	11.0000	11.0000	11.0000	-0.091%	200	+18.182%
2021-10-20	10.9900	11.0100	10.9900	11.0100	+0.640%	2,326	+18.074%
2021-10-19	10.9700	10.9700	10.9200	10.9400	-0.273%	32,882	+18.830%

.dark-mode .vkgDhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkgDhs{ color: #333333; background-color: white; border: 2px solid #333333; }DXZDYNAMIC ACTIVE U.S. MID-CAP ETFstock TSE

DXZ
DYNAMIC ACTIVE U.S. MID-CAP ETF
stock TSE