Dynamic Active Crossover Bond Fund (DXO) - Historical data, historical prices

United States

opens in 11h 22m

19.58000 CAD

0.05

0.26%

Last update Jun 11, 2:07 PM EDT

Market closed

Day range

19.58000

19.53000

19.58000

Previous close

19.53000

Open

19.53000

Access this ETF data via API

Dynamic Active Crossover Bond Fund

19.58

0.05

0.26%

Date	Open	High	Low	Close	% Change	Volume
Jun 10, 2026	19.53	19.53	19.53	19.53	0	1100
Jun 09, 2026	19.56	19.56	19.56	19.56	0	200
Jun 08, 2026	19.67	19.67	19.52	19.52	-0.76%	3000
Jun 05, 2026	19.54	19.54	19.52	19.52	-0.13%	1100
Jun 04, 2026	19.77	19.77	19.58	19.59	-0.94%	2700
Jun 03, 2026	19.55	19.56	19.55	19.56	0.05%	300
Jun 02, 2026	19.57	19.57	19.57	19.57	0	0
Jun 01, 2026	19.41	19.56	19.41	19.56	0.77%	300
May 29, 2026	19.55	19.58	19.55	19.58	0.15%	1500
May 28, 2026	19.54	19.54	19.54	19.54	0	4200
May 27, 2026	19.52	19.52	19.51	19.52	-0.03%	1200
May 26, 2026	19.52	19.52	19.52	19.52	0	100
May 25, 2026	19.56	19.57	19.56	19.57	0.05%	3100
May 22, 2026	19.53	19.53	19.53	19.53	0	500
May 21, 2026	19.53	19.53	19.53	19.53	0	7000
May 20, 2026	19.50	19.51	19.50	19.51	0.05%	700
May 19, 2026	19.45	19.45	19.45	19.45	0	0
May 15, 2026	19.61	19.61	19.45	19.45	-0.82%	2000
May 14, 2026	19.56	19.56	19.56	19.56	0	1000
May 13, 2026	19.50	19.50	19.50	19.50	0	0
May 12, 2026	19.54	19.54	19.54	19.54	0	0

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