Dynamic Active Bond ETF More Historical Data - DXBB | ADVFN

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

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Bond ETF (DXBB)
Dynamic Active Bond ETF (DXBB) Historical

DXBB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	20.29	-0.14	-0.69%	20.32	20.32	20.29	900
Mar 04 2025	20.43	-0.05	-0.24%	20.43	20.43	20.43	0
Mar 03 2025	20.48	0.13	0.64%	20.34	20.48	20.34	200
Feb 28 2025	20.35	0.06	0.30%	20.32	20.35	20.32	300
Feb 27 2025	20.29	0.01	0.05%	20.28	20.29	20.28	1,446
Feb 26 2025	20.28	0.01	0.05%	20.27	20.28	20.27	100
Feb 25 2025	20.27	0.04	0.20%	20.23	20.27	20.23	4,601
Feb 24 2025	20.23	0.03	0.15%	20.18	20.23	20.18	2,540
Feb 21 2025	20.20	0.14	0.70%	20.11	20.20	20.11	2,089
Feb 20 2025	20.06	-0.03	-0.15%	20.06	20.06	20.06	0
Feb 19 2025	20.09	0.01	0.05%	20.09	20.09	20.09	0
Feb 18 2025	20.08	-0.10	-0.50%	20.08	20.11	20.08	5,900
Feb 14 2025	20.18	0.01	0.05%	20.18	20.18	20.18	0
Feb 13 2025	20.17	0.10	0.50%	20.19	20.20	20.17	1,300
Feb 12 2025	20.07	-0.11	-0.55%	20.07	20.09	20.07	3,800
Feb 11 2025	20.18	-0.09	-0.44%	20.18	20.18	20.18	4,823
Feb 10 2025	20.27	0.05	0.25%	20.27	20.27	20.27	400
Feb 07 2025	20.22	-0.14	-0.69%	20.23	20.23	20.22	100
Feb 06 2025	20.36	-0.01	-0.05%	20.36	20.36	20.36	0
Feb 05 2025	20.37	0.08	0.39%	20.37	20.37	20.37	900
Feb 04 2025	20.29	0.00	0.00%	20.26	20.29	20.26	6,400
Feb 03 2025	20.29	0.11	0.55%	20.29	20.29	20.29	0
Jan 31 2025	20.18	0.01	0.05%	20.21	20.22	20.17	5,167
Jan 30 2025	20.17	0.09	0.45%	20.17	20.17	20.17	99
Jan 29 2025	20.08	0.02	0.10%	20.07	20.08	20.07	3,200
Jan 28 2025	20.06	-0.06	-0.30%	20.03	20.06	20.03	6,100
Jan 27 2025	20.12	0.10	0.50%	20.12	20.12	20.12	0
Jan 24 2025	20.02	0.05	0.25%	19.98	20.02	19.98	3,550
Jan 23 2025	19.97	-0.02	-0.10%	19.96	19.97	19.96	2,100
Jan 22 2025	19.99	-0.06	-0.30%	19.99	19.99	19.99	4
Jan 21 2025	20.05	0.06	0.30%	20.06	20.06	20.05	500
Jan 20 2025	19.99	0.02	0.10%	19.99	19.99	19.99	0
Jan 17 2025	19.97	0.05	0.25%	19.97	19.97	19.97	0
Jan 16 2025	19.92	0.12	0.61%	19.94	19.94	19.92	1,101
Jan 15 2025	19.80	0.14	0.71%	19.80	19.80	19.80	0
Jan 14 2025	19.66	-0.05	-0.25%	19.65	19.66	19.65	200
Jan 13 2025	19.71	-0.07	-0.35%	19.71	19.71	19.71	1
Jan 10 2025	19.78	-0.12	-0.60%	19.80	19.80	19.78	1,300
Jan 09 2025	19.90	-0.05	-0.25%	19.90	19.91	19.90	1,901
Jan 08 2025	19.95	-0.02	-0.10%	19.93	19.95	19.92	4,410
Jan 07 2025	19.97	-0.06	-0.30%	20.03	20.03	19.97	700
Jan 06 2025	20.03	-0.03	-0.15%	20.03	20.03	20.03	0
Jan 03 2025	20.06	-0.01	-0.05%	20.09	20.09	20.06	400
Jan 02 2025	20.07	-0.01	-0.05%	20.07	20.07	20.07	0
Dec 31 2024	20.08	0.06	0.30%	20.09	20.09	20.08	1,900
Dec 30 2024	20.02	-0.03	-0.15%	20.01	20.02	20.01	225
Dec 27 2024	20.05	0.02	0.10%	20.05	20.05	20.05	200
Dec 24 2024	20.03	-0.04	-0.20%	20.03	20.03	20.03	300
Dec 23 2024	20.07	0.00	0.00%	20.07	20.07	20.07	0
Dec 20 2024	20.07	0.06	0.30%	20.07	20.07	20.07	0
Dec 19 2024	20.01	-0.17	-0.84%	20.01	20.01	20.01	0
Dec 18 2024	20.18	-0.07	-0.35%	20.24	20.24	20.18	300
Dec 17 2024	20.25	0.03	0.15%	20.26	20.26	20.25	1,100
Dec 16 2024	20.22	0.01	0.05%	20.22	20.22	20.22	0
Dec 13 2024	20.21	-0.03	-0.15%	20.20	20.21	20.20	500
Dec 12 2024	20.24	-0.07	-0.34%	20.24	20.24	20.24	0
Dec 11 2024	20.31	-0.07	-0.34%	20.31	20.31	20.31	0
Dec 10 2024	20.38	0.01	0.05%	20.38	20.38	20.38	0
Dec 09 2024	20.37	-0.07	-0.34%	20.39	20.39	20.37	800
Dec 06 2024	20.44	0.13	0.64%	20.44	20.44	20.41	6,800

Dynamic Active Bond ETF

Alpha Trust Andromeda In...

Invesco ETF Trust Invesc...

Optimi Health (QX)

Societe Generale Effekten

Dbahnfinance Tf 0,875% L...

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