Dynamic Active International Dividend ETF Historical Data - DXW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active International Dividend ETF (DXW)
Dynamic Active International Dividend ETF (DXW) Historical

Dynamic Active International Dividend ETF (DXW)

22.75

-0.02

(-0.09%)

Closed May 02 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
1714599600	22.75	-0.02	-0.09	22.79	22.83	22.75	2815
1714513200	22.77	-0.3	-1.30	22.75	22.77	22.74	600
1714426800	23.07	0.41	1.81	22.92	23.08	22.92	1596
1714167600	22.66	0	0.00	22.66	22.66	22.66	0
1714081200	22.66	-0.1	-0.44	22.66	22.66	22.66	0
1713994800	22.76	0.09	0.40	22.68	22.76	22.68	4600
1713908400	22.67	0.03	0.13	22.67	22.67	22.67	0
1713822000	22.64	0.2	0.89	22.55	22.64	22.55	4700
1713562800	22.44	-0.11	-0.49	22.47	22.47	22.44	667
1713476400	22.55	0.05	0.22	22.59	22.59	22.55	2300
1713390000	22.5	-0.08	-0.35	22.55	22.55	22.5	600
1713303600	22.58	0.01	0.04	22.42	22.58	22.42	2300
1713217200	22.57	-0.08	-0.35	22.76	22.77	22.57	3311
1712958000	22.65	-0.22	-0.96	22.67	22.67	22.62	1200
1712871600	22.87	0.08	0.35	22.82	22.87	22.82	800
1712785200	22.79	-0.08	-0.35	22.85	22.85	22.79	462
1712698800	22.87	0.01	0.04	22.87	22.87	22.87	0
1712612400	22.86	0.08	0.35	22.82	22.92	22.82	784
1712353200	22.78	0.24	1.06	22.82	22.86	22.78	3619
1712266800	22.54	-0.19	-0.84	22.64	22.64	22.54	100
1712180400	22.73	0.08	0.35	22.48	22.73	22.48	4320
1712094000	22.65	0.02	0.09	22.64	22.65	22.64	1300
1712007600	22.63	-0.11	-0.48	22.68	22.68	22.63	1000
1711662000	22.74	-0.06	-0.26	22.7	22.74	22.68	3446
1711575600	22.8	0.15	0.66	22.74	22.8	22.74	2400
1711489200	22.65	0.1	0.44	22.64	22.65	22.62	2900
1711402800	22.55	-0.03	-0.13	22.6	22.6	22.55	4600
1711143600	22.58	0.01	0.04	22.57	22.58	22.55	3720
1711057200	22.57	0.07	0.31	22.69	22.69	22.57	300
1710970800	22.5	0.16	0.72	22.39	22.5	22.39	5900
1710884400	22.34	0.02	0.09	22.39	22.4	22.25	7500
1710798000	22.32	-0.15	-0.67	22.41	22.41	22.32	1100
1710538800	22.47	0.11	0.49	22.42	22.47	22.42	2800
1710452400	22.36	-0.04	-0.18	22.4	22.4	22.33	4900
1710366000	22.4	0.05	0.22	22.4	22.4	22.4	800
1710279600	22.35	0.26	1.18	22.33	22.35	22.33	1400
1710193200	22.09	0.16	0.73	22.09	22.09	22.09	0
1709937600	21.93	-0.06	-0.27	21.93	21.93	21.93	0
1709851200	21.99	0.12	0.55	22	22	21.99	2100
1709764800	21.87	0.12	0.55	21.95	21.95	21.87	1200
1709678400	21.75	-0.17	-0.78	21.83	21.83	21.7	1905
1709592000	21.92	0.02	0.09	21.97	22.01	21.92	7600
1709332800	21.9	0.1	0.46	21.95	21.95	21.9	3600
1709246400	21.8	0.01	0.05	21.8	21.86	21.8	2400
1709160000	21.79	-0.05	-0.23	21.84	21.87	21.79	6200
1709073600	21.84	0.05	0.23	22	22.01	21.84	11600
1708987200	21.79	-0.11	-0.50	21.83	21.85	21.79	2900
1708728000	21.9	0.03	0.14	21.92	21.96	21.9	5700
1708641600	21.87	-0.02	-0.09	21.83	21.92	21.83	4000
1708555200	21.89	0.02	0.09	21.92	21.92	21.89	2200
1708468800	21.87	0.02	0.09	21.91	22.06	21.87	2200
1708123200	21.85	0.06	0.28	21.92	21.92	21.85	2300
1708036800	21.79	0.07	0.32	21.83	21.83	21.79	3900
1707950400	21.72	0.18	0.84	21.74	21.78	21.72	2243
1707864000	21.54	-0.16	-0.74	21.67	21.67	21.54	1246
1707777600	21.7	-0.02	-0.09	21.77	21.77	21.7	6100
1707518400	21.72	-0.02	-0.09	21.6	21.78	21.6	3400
1707432000	21.74	-0.13	-0.59	21.81	21.85	21.74	8600
1707345600	21.87	-0.06	-0.27	21.9	21.96	21.87	5558
1707259200	21.93	0.07	0.32	21.96	22	21.93	5900
1707172800	21.86	0.02	0.09	21.89	21.89	21.86	2100
1706913600	21.84	-0.04	-0.18	21.86	21.9	21.84	6677

Dynamic Active Internati...

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