Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Dynamic Active Global Financial Services ETF (DXF)
Dynamic Active Global Financial Services ETF (DXF) Historical

DXF Dynamic Active Global Financial Services ETF

46.09

0.19 (0.41%)

Jan 03 2025 - Closed

Delayed by 15 minutes

DXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	46.09	0.19	0.41%	46.09	46.09	46.09	0
Jan 02 2025	45.90	-0.16	-0.35%	45.90	45.90	45.90	1
Dec 31 2024	46.06	0.06	0.13%	46.06	46.06	46.06	0
Dec 30 2024	46.00	-0.57	-1.22%	46.00	46.00	46.00	20
Dec 27 2024	46.57	0.22	0.47%	46.58	46.58	46.57	100
Dec 24 2024	46.35	0.00	0.00%	46.35	46.35	46.35	0
Dec 23 2024	46.35	-0.03	-0.06%	45.94	46.35	45.94	460
Dec 20 2024	46.38	0.27	0.59%	46.38	46.38	46.38	300
Dec 19 2024	46.11	0.04	0.09%	46.11	46.11	46.11	0
Dec 18 2024	46.07	-0.86	-1.83%	46.36	46.36	46.07	635
Dec 17 2024	46.93	-0.27	-0.57%	46.93	46.93	46.93	0
Dec 16 2024	47.20	0.05	0.11%	47.20	47.20	47.20	10
Dec 13 2024	47.15	0.04	0.08%	47.15	47.15	47.15	0
Dec 12 2024	47.11	0.01	0.02%	47.11	47.11	47.11	0
Dec 11 2024	47.10	0.15	0.32%	46.95	47.10	46.95	144
Dec 10 2024	46.95	-0.18	-0.38%	46.95	46.95	46.95	30
Dec 09 2024	47.13	-0.56	-1.17%	47.13	47.13	47.13	0
Dec 06 2024	47.69	0.39	0.82%	47.63	47.69	47.58	7,705
Dec 05 2024	47.30	0.00	0.00%	47.30	47.30	47.30	301
Dec 04 2024	47.30	0.23	0.49%	47.30	47.30	47.30	0
Dec 03 2024	47.07	0.01	0.02%	47.07	47.07	47.07	0
Dec 02 2024	47.06	-0.20	-0.42%	47.06	47.06	47.06	0
Nov 29 2024	47.26	-0.05	-0.11%	47.26	47.26	47.26	0
Nov 28 2024	47.31	0.05	0.11%	47.14	47.31	47.14	1,910
Nov 27 2024	47.26	0.22	0.47%	47.26	47.26	47.26	0
Nov 26 2024	47.04	0.09	0.19%	46.95	47.04	46.95	1,000
Nov 25 2024	46.95	0.45	0.97%	47.025	47.18	46.95	10,500
Nov 22 2024	46.50	0.58	1.26%	46.21	46.50	46.21	7,225
Nov 21 2024	45.92	0.19	0.42%	45.95	45.95	45.92	900
Nov 20 2024	45.73	0.10	0.22%	45.73	45.73	45.73	0
Nov 19 2024	45.63	-0.14	-0.31%	45.63	45.63	45.63	0
Nov 18 2024	45.77	0.08	0.18%	45.77	45.77	45.77	0
Nov 15 2024	45.69	0.08	0.18%	45.60	45.69	45.59	2,500
Nov 14 2024	45.61	0.04	0.09%	45.61	45.61	45.61	0
Nov 13 2024	45.57	-0.19	-0.42%	45.57	45.57	45.57	0
Nov 12 2024	45.76	-0.44	-0.95%	45.76	45.76	45.76	0
Nov 11 2024	46.20	0.53	1.16%	47.48	47.48	46.20	110
Nov 08 2024	45.67	0.45	1.00%	45.50	45.67	45.50	100
Nov 07 2024	45.22	-0.07	-0.15%	45.22	45.22	45.22	0
Nov 06 2024	45.29	1.37	3.12%	44.86	45.29	44.86	600
Nov 05 2024	43.92	0.24	0.55%	43.92	43.92	43.92	0
Nov 04 2024	43.68	-0.04	-0.09%	43.695	43.695	43.63	3,100
Nov 01 2024	43.72	0.06	0.14%	43.71	43.72	43.71	100
Oct 31 2024	43.66	-0.45	-1.02%	43.83	43.83	43.66	100
Oct 30 2024	44.11	-0.10	-0.23%	44.11	44.11	44.11	0
Oct 29 2024	44.21	-0.10	-0.23%	44.21	44.21	44.21	0
Oct 28 2024	44.31	0.37	0.84%	44.31	44.31	44.31	0
Oct 25 2024	43.94	-0.30	-0.68%	43.94	43.94	43.94	10
Oct 24 2024	44.24	0.23	0.52%	44.23	44.24	44.23	100
Oct 23 2024	44.01	-0.16	-0.36%	44.01	44.01	44.01	0
Oct 22 2024	44.17	-0.13	-0.29%	44.17	44.17	44.17	0
Oct 21 2024	44.30	-0.14	-0.32%	44.33	44.33	44.30	100
Oct 18 2024	44.44	0.23	0.52%	44.44	44.44	44.44	0
Oct 17 2024	44.21	0.07	0.16%	44.21	44.21	44.21	0
Oct 16 2024	44.14	0.34	0.78%	44.18	44.18	44.14	3,000
Oct 15 2024	43.80	0.23	0.53%	43.80	43.80	43.80	50
Oct 11 2024	43.57	0.45	1.04%	43.57	43.57	43.57	0
Oct 10 2024	43.12	-0.11	-0.25%	43.12	43.12	43.12	0
Oct 09 2024	43.23	0.32	0.75%	43.23	43.23	43.23	0
Oct 08 2024	42.91	0.52	1.23%	42.91	42.91	42.91	0
Oct 07 2024	42.39	-0.34	-0.80%	42.92	42.92	42.39	275

Dynamic Active Global Fi...

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