Dynamic Active Global Infrastructure ETF Historical Data - DXN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Global Infrastructure ETF (DXN)
Dynamic Active Global Infrastructure ETF (DXN) Historical

Dynamic Active Global Infrastructure ETF (DXN)

19.32

0.10

(0.52%)

Closed May 03 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	19.32	0.1	0.52	19.36	19.36	19.32	200
1714599600	19.22	0	0.00	19.22	19.22	19.22	0
1714513200	19.22	-0.1	-0.52	19.31	19.32	19.22	2000
1714426800	19.32	0.06	0.31	19.34	19.34	19.32	600
1714167600	19.26	0	0.00	19.26	19.26	19.26	0
1714081200	19.26	0.03	0.16	19.25	19.26	19.19	300
1713994800	19.23	0.01	0.05	18.99	19.23	18.99	900
1713908400	19.22	0.11	0.58	19.22	19.22	19.22	0
1713822000	19.11	0.1	0.53	19.01	19.11	19.01	600
1713562800	19.01	0.16	0.85	18.98	19.03	18.98	700
1713476400	18.85	0.09	0.48	18.85	18.85	18.85	0
1713390000	18.76	0.05	0.27	18.67	18.76	18.67	645
1713303600	18.71	-0.12	-0.64	18.75	18.87	18.71	1500
1713217200	18.83	-0.13	-0.69	18.88	18.88	18.83	300
1712958000	18.96	-0.11	-0.58	19.04	19.05	18.96	2200
1712871600	19.07	-0.05	-0.26	19.25	19.25	19	2080
1712785200	19.12	-0.23	-1.19	19.15	19.16	19.12	2400
1712698800	19.35	0.05	0.26	19.34	19.38	19.34	2000
1712612400	19.3	0.03	0.16	19.35	19.35	19.3	600
1712353200	19.27	-0.08	-0.41	19.29	19.29	19.27	600
1712266800	19.35	-0.07	-0.36	19.48	19.49	19.35	2200
1712180400	19.42	-0.01	-0.05	19.48	19.48	19.42	500
1712094000	19.43	-0.15	-0.77	19.62	19.62	19.43	2500
1712007600	19.58	-0.11	-0.56	19.69	19.69	19.58	300
1711662000	19.69	0.12	0.61	19.63	19.69	19.63	1500
1711575600	19.57	0.21	1.08	19.5	19.57	19.5	140
1711489200	19.36	-0.04	-0.21	19.41	19.41	19.36	400
1711402800	19.4	-0.04	-0.21	19.46	19.46	19.4	100
1711143600	19.44	-0.06	-0.31	19.47	19.47	19.44	505
1711057200	19.5	0.05	0.26	19.54	19.54	19.5	1200
1710970800	19.45	0.05	0.26	19.43	19.45	19.43	1200
1710884400	19.4	0.06	0.31	19.26	19.4	19.26	5900
1710798000	19.34	-0.11	-0.57	19.33	19.34	19.3	1100
1710538800	19.45	0.03	0.15	19.24	19.45	19.24	2600
1710452400	19.42	-0.17	-0.87	19.42	19.42	19.42	0
1710366000	19.59	-0.02	-0.10	19.59	19.59	19.59	0
1710279600	19.61	-0.03	-0.15	19.65	19.65	19.61	1300
1710193200	19.64	0.01	0.05	19.62	19.64	19.62	100
1709937600	19.63	0.09	0.46	19.63	19.64	19.63	1700
1709851200	19.54	0.05	0.26	19.58	19.58	19.54	600
1709764800	19.49	0.06	0.31	19.46	19.49	19.44	1600
1709678400	19.43	0.02	0.10	19.45	19.45	19.43	1035
1709592000	19.41	0.08	0.41	19.41	19.41	19.41	300
1709332800	19.33	0.06	0.31	19.33	19.34	19.26	5900
1709246400	19.27	0.12	0.63	19.32	19.33	19.23	2400
1709160000	19.15	0.08	0.42	19.13	19.15	19.13	400
1709073600	19.07	0.08	0.42	19.1	19.1	19.07	100
1708987200	18.99	-0.25	-1.30	19.09	19.09	18.99	136
1708728000	19.24	0.1	0.52	19.24	19.24	19.24	0
1708641600	19.14	0	0.00	19.14	19.14	19.14	500
1708555200	19.14	0.09	0.47	19.08	19.14	19.08	200
1708468800	19.05	0.14	0.74	19	19.05	19	666
1708123200	18.91	-0.03	-0.16	18.94	18.95	18.91	400
1708036800	18.94	0.21	1.12	18.66	18.94	18.66	1286
1707950400	18.73	0.12	0.64	18.66	18.73	18.62	1600
1707864000	18.61	-0.26	-1.38	18.59	18.61	18.53	5038
1707777600	18.87	0.09	0.48	18.93	18.93	18.87	400
1707518400	18.78	0	0.00	18.78	18.78	18.78	95
1707432000	18.78	-0.15	-0.79	18.78	18.78	18.78	0
1707345600	18.93	-0.05	-0.26	18.95	18.95	18.93	100
1707259200	18.98	0.03	0.16	18.98	18.98	18.98	5
1707172800	18.95	-0.13	-0.68	18.95	18.95	18.95	0

Dynamic Active Global In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions