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

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active US Mid Cap ETF (DXZ)
Dynamic Active US Mid Cap ETF (DXZ) Historical

DXZ Dynamic Active US Mid Cap ETF

12.56

0.00 (0.00%)

Last Updated: 09:58:54

Delayed by 15 minutes

DXZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	12.56	0.05	0.40%	12.56	12.56	12.56	0
Jun 17 2024	12.51	0.15	1.21%	12.41	12.51	12.41	2,600
Jun 14 2024	12.36	-0.14	-1.12%	12.36	12.36	12.36	0
Jun 13 2024	12.50	-0.01	-0.08%	12.39	12.50	12.39	2,800
Jun 12 2024	12.51	0.20	1.62%	12.55	12.55	12.51	1,000
Jun 11 2024	12.31	-0.02	-0.16%	12.31	12.31	12.31	17
Jun 10 2024	12.33	0.04	0.33%	12.33	12.33	12.33	0
Jun 07 2024	12.29	0.04	0.33%	12.29	12.29	12.29	0
Jun 06 2024	12.25	-0.09	-0.73%	12.25	12.25	12.25	0
Jun 05 2024	12.34	0.14	1.15%	12.34	12.34	12.34	1
Jun 04 2024	12.20	0.00	0.00%	12.20	12.20	12.20	0
Jun 03 2024	12.20	-0.06	-0.49%	12.18	12.20	12.18	2,700
May 31 2024	12.26	0.08	0.66%	12.11	12.26	12.11	240
May 30 2024	12.18	-0.08	-0.65%	12.18	12.18	12.18	100
May 29 2024	12.26	-0.11	-0.89%	12.26	12.26	12.26	0
May 28 2024	12.37	-0.19	-1.51%	12.37	12.37	12.37	10
May 27 2024	12.56	-0.01	-0.08%	12.56	12.56	12.56	0
May 24 2024	12.57	0.06	0.48%	12.55	12.57	12.55	1,000
May 23 2024	12.51	-0.08	-0.64%	12.55	12.55	12.51	5,300
May 22 2024	12.59	0.00	0.00%	12.59	12.59	12.59	80
May 21 2024	12.59	0.02	0.16%	12.59	12.59	12.59	83
May 17 2024	12.57	-0.01	-0.08%	12.57	12.57	12.57	41
May 16 2024	12.58	-0.03	-0.24%	12.58	12.58	12.58	0
May 15 2024	12.61	0.02	0.16%	12.61	12.61	12.61	0
May 14 2024	12.59	0.08	0.64%	12.57	12.59	12.57	100
May 13 2024	12.51	-0.02	-0.16%	12.51	12.51	12.51	0
May 10 2024	12.53	0.01	0.08%	12.53	12.53	12.53	0
May 09 2024	12.52	0.02	0.16%	12.50	12.52	12.50	187
May 08 2024	12.50	-0.05	-0.40%	12.51	12.51	12.50	632
May 07 2024	12.55	0.12	0.97%	12.55	12.55	12.55	0
May 06 2024	12.43	0.17	1.39%	12.40	12.43	12.39	5,200
May 03 2024	12.26	0.13	1.07%	12.23	12.26	12.22	4,673
May 02 2024	12.13	-0.04	-0.33%	12.14	12.14	12.13	2,701
May 01 2024	12.17	-0.03	-0.25%	12.17	12.17	12.17	0
Apr 30 2024	12.20	-0.07	-0.57%	12.21	12.21	12.20	2,200
Apr 29 2024	12.27	0.05	0.41%	12.27	12.27	12.27	1,000
Apr 26 2024	12.22	-0.07	-0.57%	12.22	12.22	12.22	79
Apr 25 2024	12.29	0.01	0.08%	12.29	12.29	12.29	4,401
Apr 24 2024	12.28	0.02	0.16%	12.28	12.28	12.28	0
Apr 23 2024	12.26	0.13	1.07%	12.26	12.26	12.26	0
Apr 22 2024	12.13	0.08	0.66%	12.13	12.13	12.13	23
Apr 19 2024	12.05	-0.01	-0.08%	12.05	12.05	12.05	1
Apr 18 2024	12.06	-0.07	-0.58%	12.06	12.06	12.06	200
Apr 17 2024	12.13	-0.11	-0.90%	12.34	12.34	12.13	402
Apr 16 2024	12.24	0.01	0.08%	12.24	12.24	12.24	0
Apr 15 2024	12.23	-0.12	-0.97%	12.23	12.23	12.23	3
Apr 12 2024	12.35	-0.08	-0.64%	12.35	12.35	12.35	3
Apr 11 2024	12.43	0.00	0.00%	12.43	12.43	12.43	0
Apr 10 2024	12.43	-0.09	-0.72%	12.43	12.43	12.43	101
Apr 09 2024	12.52	0.02	0.16%	12.52	12.52	12.52	8
Apr 08 2024	12.50	0.01	0.08%	12.50	12.50	12.50	80
Apr 05 2024	12.49	0.15	1.22%	12.49	12.49	12.49	0
Apr 04 2024	12.34	-0.17	-1.36%	12.50	12.50	12.34	1,000
Apr 03 2024	12.51	-0.02	-0.16%	12.54	12.54	12.51	6,000
Apr 02 2024	12.53	-0.19	-1.49%	12.73	12.73	12.53	5,318
Apr 01 2024	12.72	-0.08	-0.63%	12.74	12.74	12.72	1,500
Mar 28 2024	12.80	0.04	0.31%	12.61	12.80	12.61	4,961
Mar 27 2024	12.76	0.11	0.87%	12.76	12.76	12.76	0
Mar 26 2024	12.65	0.07	0.56%	12.65	12.65	12.65	131
Mar 25 2024	12.58	-0.07	-0.55%	12.58	12.58	12.58	0
Mar 22 2024	12.65	-0.01	-0.08%	12.69	12.69	12.65	6,600
Mar 21 2024	12.66	0.19	1.52%	12.66	12.66	12.66	0

Dynamic Active US Mid Ca...

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