Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Investment Grade Floating Rate ETF (DXV)
Dynamic Active Investment Grade Floating Rate ETF (DXV) Historical

DXV Dynamic Active Investment Grade Floating Rate ETF

19.67

0.01 (0.05%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DXV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.67	0.01	0.05%	19.64	19.69	19.64	2,623
Jun 13 2024	19.66	-0.02	-0.10%	19.63	19.67	19.63	1,292
Jun 12 2024	19.68	0.04	0.20%	19.69	19.69	19.68	1,500
Jun 11 2024	19.64	-0.01	-0.05%	19.64	19.68	19.62	8,850
Jun 10 2024	19.65	0.10	0.51%	19.56	19.65	19.56	3,785
Jun 07 2024	19.55	-0.02	-0.10%	19.63	19.63	19.55	6,299
Jun 06 2024	19.57	-0.09	-0.46%	19.66	19.66	19.57	5,110
Jun 05 2024	19.66	0.00	0.00%	19.62	19.67	19.62	3,342
Jun 04 2024	19.66	0.06	0.31%	19.56	19.66	19.56	11,782
Jun 03 2024	19.60	-0.04	-0.20%	19.61	19.63	19.60	3,011
May 31 2024	19.64	0.02	0.10%	19.64	19.64	19.63	1,402
May 30 2024	19.62	0.05	0.26%	19.60	19.62	19.60	4,569
May 29 2024	19.57	-0.02	-0.10%	19.58	19.58	19.57	329
May 28 2024	19.59	-0.08	-0.41%	19.59	19.60	19.57	6,607
May 27 2024	19.67	-0.01	-0.05%	19.70	19.70	19.66	2,913
May 24 2024	19.68	0.05	0.25%	19.66	19.68	19.66	4,520
May 23 2024	19.63	-0.05	-0.25%	19.66	19.66	19.63	5,636
May 22 2024	19.68	0.00	0.00%	19.70	19.70	19.66	7,908
May 21 2024	19.68	0.04	0.20%	19.69	19.69	19.68	2,581
May 17 2024	19.64	0.03	0.15%	19.65	19.65	19.64	2,200
May 16 2024	19.61	-0.11	-0.56%	19.71	19.71	19.60	13,785
May 15 2024	19.72	0.06	0.31%	19.70	19.73	19.68	6,683
May 14 2024	19.66	0.01	0.05%	19.66	19.66	19.65	7,886
May 13 2024	19.65	0.03	0.15%	19.66	19.66	19.62	6,865
May 10 2024	19.62	-0.02	-0.10%	19.67	19.67	19.60	6,303
May 09 2024	19.64	0.06	0.31%	19.62	19.65	19.62	4,925
May 08 2024	19.58	-0.09	-0.46%	19.65	19.65	19.58	157,964
May 07 2024	19.67	0.01	0.05%	19.68	19.68	19.67	500
May 06 2024	19.66	-0.02	-0.10%	19.65	19.66	19.62	5,069
May 03 2024	19.68	0.04	0.20%	19.63	19.68	19.63	1,469
May 02 2024	19.64	-0.02	-0.10%	19.61	19.64	19.61	438
May 01 2024	19.66	0.05	0.25%	19.62	19.66	19.62	3,671
Apr 30 2024	19.61	-0.02	-0.10%	19.60	19.63	19.57	6,171
Apr 29 2024	19.63	-0.01	-0.05%	19.62	19.63	19.62	1,358
Apr 26 2024	19.64	0.05	0.26%	19.63	19.64	19.63	600
Apr 25 2024	19.59	-0.01	-0.05%	19.59	19.59	19.54	2,983
Apr 24 2024	19.60	-0.13	-0.66%	19.70	19.70	19.59	4,806
Apr 23 2024	19.73	0.01	0.05%	19.74	19.74	19.73	4,325
Apr 22 2024	19.72	0.00	0.00%	19.77	19.77	19.72	1,254
Apr 19 2024	19.72	0.05	0.25%	19.70	19.72	19.70	1,665
Apr 18 2024	19.67	0.00	0.00%	19.80	19.80	19.67	1,572
Apr 17 2024	19.67	-0.03	-0.15%	19.71	19.72	19.67	6,183
Apr 16 2024	19.70	0.10	0.51%	19.67	19.72	19.66	10,920
Apr 15 2024	19.60	-0.09	-0.46%	19.68	19.68	19.60	7,625
Apr 12 2024	19.69	0.03	0.15%	19.70	19.70	19.69	4,421
Apr 11 2024	19.66	0.05	0.25%	19.59	19.70	19.59	15,390
Apr 10 2024	19.61	-0.07	-0.36%	19.63	19.63	19.58	5,324
Apr 09 2024	19.68	0.07	0.36%	19.62	19.68	19.62	10,400
Apr 08 2024	19.61	0.02	0.10%	19.63	19.63	19.61	857
Apr 05 2024	19.59	-0.05	-0.25%	19.60	19.63	19.59	8,720
Apr 04 2024	19.64	0.02	0.10%	19.66	19.66	19.63	4,829
Apr 03 2024	19.62	0.05	0.26%	19.64	19.64	19.62	2,941
Apr 02 2024	19.57	-0.03	-0.15%	19.60	19.60	19.57	3,073
Apr 01 2024	19.60	-0.02	-0.10%	19.62	19.62	19.59	9,319
Mar 28 2024	19.62	-0.03	-0.15%	19.59	19.62	19.59	2,860
Mar 27 2024	19.65	0.05	0.26%	19.66	19.66	19.64	21,381
Mar 26 2024	19.60	0.00	0.00%	19.60	19.60	19.57	4,427
Mar 25 2024	19.60	-0.02	-0.10%	19.61	19.62	19.59	7,111
Mar 22 2024	19.62	-0.06	-0.30%	19.62	19.63	19.62	2,111
Mar 21 2024	19.68	-0.02	-0.10%	19.65	19.68	19.65	427
Mar 20 2024	19.70	0.02	0.10%	19.71	19.71	19.68	19,456
Mar 19 2024	19.68	0.05	0.25%	19.61	19.68	19.61	2,904
Mar 18 2024	19.63	0.02	0.10%	19.66	19.66	19.63	1,821

Dynamic Active Investmen...

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