Dynamic Active U.S. Equity ETF (DXUS) - Historical data, historical prices

33.48000 CAD

0.11

0.33%

Last update Dec 16, 3:15 PM EST

Market closed

Day range

33.48000

33.35000

33.55000

Previous close

33.59000

Open

33.5

Access this ETF data via API

Dynamic Active U.S. Equity ETF

33.48

0.11

0.33%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	33.50	33.55	33.35	33.48	-0.06%	1750
Dec 15, 2025	33.66	33.66	33.59	33.59	-0.21%	207
Dec 12, 2025	33.77	33.83	33.71	33.71	-0.18%	7151
Dec 11, 2025	34.18	34.45	34.17	34.36	0.53%	6100
Dec 10, 2025	34.24	34.37	34.24	34.37	0.38%	1900
Dec 09, 2025	34.36	34.54	34.36	34.50	0.41%	3623
Dec 08, 2025	34.61	34.66	34.55	34.55	-0.17%	1061
Dec 04, 2025	34.73	34.77	34.73	34.75	0.06%	343
Dec 03, 2025	34.71	34.80	34.71	34.80	0.26%	500
Dec 02, 2025	34.71	34.75	34.71	34.75	0.12%	930
Nov 26, 2025	34.78	34.92	34.78	34.87	0.26%	1047
Nov 21, 2025	33.63	33.63	33.63	33.63	0	100
Nov 20, 2025	33.58	33.58	33.58	33.58	0	1400
Nov 19, 2025	33.73	33.73	33.73	33.73	0	3800
Nov 18, 2025	33.41	33.41	33.39	33.39	-0.06%	300
Nov 17, 2025	33.75	33.82	33.75	33.82	0.21%	410

Access /time_series data via our API — starting from the Basic plan.