Dynamic Active US Dividend ETF Historical Data - DXU | 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 US Dividend ETF (DXU)
Dynamic Active US Dividend ETF (DXU) Historical

Dynamic Active US Dividend ETF (DXU)

55.31

-0.23

( -0.41% )

Updated: 11:06:34

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
1714167600	54.25	0	0.00	54.25	54.25	54.25	0
1714081200	54.25	-0.42	-0.77	54	54.41	53.84	7328
1713994800	54.67	-0.28	-0.51	54.8	54.8	54.59	939
1713908400	54.95	1.02	1.89	54.65	54.95	54.65	1100
1713822000	53.93	0.37	0.69	53.8	54.11	53.8	5678
1713562800	53.56	-1.36	-2.48	54.68	54.68	53.56	1718
1713476400	54.92	-0.43	-0.78	55.44	55.45	54.92	1044
1713390000	55.35	-0.79	-1.41	56.14	56.14	55.35	5166
1713303600	56.14	0.37	0.66	55.98	56.28	55.98	2857
1713217200	55.77	-0.92	-1.62	56.86	56.86	55.75	9883
1712958000	56.69	-0.49	-0.86	56.94	56.94	56.6	1302
1712871600	57.18	0.58	1.02	56.57	57.2	56.57	2974
1712785200	56.6	0.39	0.69	56.41	56.6	56.19	2400
1712698800	56.21	-0.62	-1.09	55.92	56.23	55.92	1178
1712612400	56.83	-0.43	-0.75	57.51	57.51	56.83	2723
1712353200	57.26	1.44	2.58	56.67	57.26	56.67	4678
1712266800	55.82	-0.63	-1.12	56.89	56.98	55.78	1492
1712180400	56.45	0.33	0.59	55.87	56.58	55.87	2712
1712094000	56.12	-0.3	-0.53	55.83	56.12	55.83	420
1712007600	56.42	0.15	0.27	56.4	56.42	56.28	1264
1711662000	56.27	-0.17	-0.30	56.49	56.49	56.2	1963
1711575600	56.44	-0.26	-0.46	56.8	56.8	56.19	2356
1711489200	56.7	-0.1	-0.18	56.93	56.93	56.7	315
1711402800	56.8	-0.31	-0.54	56.93	56.93	56.77	3866
1711143600	57.11	0.39	0.69	56.79	57.13	56.79	2590
1711057200	56.72	0.62	1.11	56.63	57.03	56.63	1296
1710970800	56.1	0.38	0.68	55.92	56.1	55.83	1409
1710884400	55.72	0.51	0.92	55.24	55.75	55.24	3040
1710798000	55.21	0.33	0.60	55.45	55.45	55.09	2100
1710538800	54.88	-0.54	-0.97	55.12	55.12	54.88	3124
1710452400	55.42	0.12	0.22	55.36	55.53	55.3	2000
1710366000	55.3	-0.27	-0.49	55.35	55.45	55.3	1880
1710279600	55.57	1.15	2.11	55.04	55.57	55.04	3559
1710193200	54.42	-0.97	-1.75	54.27	54.63	54.27	1670
1709937600	55.39	-0.61	-1.09	56.18	56.31	55.35	2211
1709851200	56	0.64	1.16	55.69	56	55.69	2241
1709764800	55.36	0.12	0.22	55.93	55.93	55.36	1248
1709678400	55.24	-0.97	-1.73	55.4	55.4	55.02	4359
1709592000	56.21	0.15	0.27	56.32	56.51	56.21	9754
1709332800	56.06	0.79	1.43	55.63	56.08	55.63	4500
1709246400	55.27	0.65	1.19	55.19	55.3	54.81	4295
1709160000	54.62	0	0.00	54.66	54.77	54.62	1200
1709073600	54.62	0.11	0.20	54.7	54.7	54.4	1051
1708987200	54.51	0.31	0.57	54.66	54.69	54.51	401
1708728000	54.2	0.2	0.37	54.13	54.35	54.07	3170
1708641600	54	1.67	3.19	53.76	54.11	53.76	2174
1708555200	52.33	-1.03	-1.93	52.55	52.55	52.08	3561
1708468800	53.36	-0.58	-1.08	53.32	53.4	53.15	1617
1708123200	53.94	-0.41	-0.75	54.02	54.21	53.94	1359
1708036800	54.35	0.02	0.04	54.14	54.35	54.14	869
1707950400	54.33	1.47	2.78	54.06	54.33	53.8	728
1707864000	52.86	-0.06	-0.11	52.81	53.06	52.81	1700
1707777600	52.92	-0.54	-1.01	53.6	53.6	52.88	1185
1707518400	53.46	0.45	0.85	53.32	53.48	53.2	3038
1707432000	53.01	0.21	0.40	52.8	53.19	52.8	2310
1707345600	52.8	0.81	1.56	52	52.91	52	2695
1707259200	51.99	-0.44	-0.84	52.63	52.63	51.74	1489
1707172800	52.43	0.39	0.75	52.16	52.44	52.16	1153
1706913600	52.04	1.86	3.71	51.8	52.09	51.8	4096
1706827200	50.18	0.52	1.05	49.8	50.23	49.8	1446
1706740800	49.66	-0.65	-1.29	49.86	49.86	49.63	1620
1706654400	50.31	-0.06	-0.12	50.52	50.52	50.27	2472
1706568000	50.37	0.45	0.90	50.03	50.37	50.03	3735

Dynamic Active US Divide...

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