Dynamic Active U.S. Investment Grade Bond ETF (DXBU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

21.55

+0.01

(+0.05%)

Al cierre: 11:12AM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	21.55	21.55	21.55	21.55	21.55	400
16 may 2024	21.59	21.59	21.59	21.59	21.59	1,100
15 may 2024	21.46	21.55	21.46	21.55	21.55	1,200
14 may 2024	21.36	21.36	21.36	21.36	21.36	-
13 may 2024	21.43	21.43	21.43	21.43	21.43	2,100
10 may 2024	21.41	21.41	21.31	21.38	21.38	6,500
09 may 2024	21.40	21.40	21.40	21.40	21.40	1,000
08 may 2024	21.42	21.42	21.42	21.42	21.42	2,400
07 may 2024	21.45	21.45	21.45	21.45	21.45	7,100
06 may 2024	21.36	21.36	21.36	21.36	21.36	4,400
03 may 2024	21.37	21.37	21.28	21.28	21.28	6,600
02 may 2024	21.20	21.20	21.20	21.20	21.20	1,000
01 may 2024	21.10	21.10	21.10	21.10	21.10	9,100
30 abr 2024	21.12	21.12	21.12	21.12	21.12	-
29 abr 2024	21.17	21.17	21.17	21.17	21.17	2,200
26 abr 2024	21.05	21.05	21.05	21.05	21.05	3,300
25 abr 2024	20.97	20.97	20.97	20.97	20.97	1,000
24 abr 2024	21.04	21.04	21.04	21.04	21.04	4,800
24 abr 2024	0.078 Dividendo
23 abr 2024	21.20	21.20	21.20	21.20	21.12	2,900
22 abr 2024	21.09	21.09	21.09	21.09	21.01	-
19 abr 2024	21.12	21.12	21.12	21.12	21.04	3,700
18 abr 2024	21.11	21.11	21.11	21.11	21.03	-
17 abr 2024	21.11	21.11	21.11	21.11	21.03	4,700
16 abr 2024	21.04	21.04	21.04	21.04	20.96	5,700
15 abr 2024	21.02	21.12	21.02	21.12	21.04	4,600
12 abr 2024	21.25	21.25	21.25	21.25	21.17	-
11 abr 2024	21.27	21.27	21.26	21.26	21.18	1,100
10 abr 2024	21.47	21.47	21.47	21.47	21.39	-
09 abr 2024	21.36	21.36	21.36	21.36	21.28	-
08 abr 2024	21.37	21.37	21.37	21.37	21.29	8,000
05 abr 2024	21.42	21.42	21.42	21.42	21.34	2,700
04 abr 2024	21.50	21.50	21.50	21.50	21.42	4,300
03 abr 2024	21.43	21.43	21.43	21.43	21.35	2,400
02 abr 2024	21.41	21.41	21.41	21.41	21.33	7,100
01 abr 2024	21.47	21.47	21.47	21.47	21.39	1,400
28 mar 2024	21.45	21.63	21.45	21.63	21.55	8,200
27 mar 2024	21.57	21.60	21.57	21.60	21.52	5,700
26 mar 2024	21.54	21.54	21.54	21.54	21.46	13,400
25 mar 2024	21.51	21.51	21.51	21.51	21.43	1,000
22 mar 2024	21.57	21.57	21.57	21.57	21.49	2,900
22 mar 2024	0.114 Dividendo
21 mar 2024	21.62	21.62	21.58	21.60	21.41	5,200
20 mar 2024	21.58	21.58	21.58	21.58	21.39	6,100
19 mar 2024	21.55	21.55	21.55	21.55	21.36	3,400
18 mar 2024	21.50	21.50	21.50	21.50	21.31	3,300
15 mar 2024	21.50	21.50	21.50	21.50	21.31	2,800
14 mar 2024	21.50	21.50	21.49	21.49	21.30	5,100
13 mar 2024	21.67	21.67	21.67	21.67	21.48	1,100
12 mar 2024	21.64	21.65	21.64	21.65	21.46	9,400
11 mar 2024	21.69	21.69	21.69	21.69	21.50	1,600
08 mar 2024	21.68	21.69	21.68	21.69	21.50	2,300
07 mar 2024	21.65	21.69	21.65	21.69	21.50	1,500
06 mar 2024	21.67	21.67	21.67	21.67	21.48	700
05 mar 2024	21.61	21.61	21.61	21.61	21.42	2,700
04 mar 2024	21.50	21.51	21.50	21.51	21.32	2,200
01 mar 2024	21.52	21.52	21.52	21.52	21.33	2,700
29 feb 2024	21.50	21.50	21.50	21.50	21.31	4,000
28 feb 2024	21.44	21.45	21.44	21.45	21.26	2,400
27 feb 2024	21.43	21.43	21.43	21.43	21.24	5,100
26 feb 2024	21.42	21.45	21.42	21.45	21.26	4,200
23 feb 2024	21.54	21.54	21.54	21.54	21.35	4,600
23 feb 2024	0.068 Dividendo
22 feb 2024	21.50	21.51	21.50	21.51	21.25	6,100
21 feb 2024	21.44	21.44	21.44	21.44	21.18	1,000
20 feb 2024	21.53	21.55	21.53	21.55	21.29	1,400
16 feb 2024	21.43	21.45	21.43	21.45	21.19	10,300
15 feb 2024	21.56	21.56	21.50	21.50	21.24	8,500
14 feb 2024	21.49	21.49	21.49	21.49	21.23	5,100
13 feb 2024	21.39	21.39	21.39	21.39	21.13	3,100
12 feb 2024	21.57	21.57	21.57	21.57	21.31	8,000
09 feb 2024	21.53	21.53	21.52	21.52	21.26	3,000
08 feb 2024	21.58	21.58	21.58	21.58	21.32	1,200
07 feb 2024	21.63	21.63	21.63	21.63	21.37	4,200
06 feb 2024	21.64	21.64	21.64	21.64	21.38	6,600
05 feb 2024	21.52	21.52	21.52	21.52	21.26	2,700
02 feb 2024	21.64	21.64	21.61	21.61	21.35	7,800
01 feb 2024	21.94	21.94	21.85	21.85	21.59	2,000
31 ene 2024	21.82	21.82	21.82	21.82	21.56	3,700
30 ene 2024	21.67	21.67	21.67	21.67	21.41	7,000
29 ene 2024	21.66	21.66	21.66	21.66	21.40	8,600
26 ene 2024	21.59	21.63	21.59	21.63	21.37	3,500
25 ene 2024	21.58	21.58	21.58	21.58	21.32	1,000
25 ene 2024	0.039 Dividendo
24 ene 2024	21.56	21.56	21.46	21.46	21.16	2,500
23 ene 2024	21.55	21.55	21.55	21.55	21.25	900
22 ene 2024	21.63	21.63	21.63	21.63	21.33	3,700
19 ene 2024	21.51	21.51	21.51	21.51	21.21	2,400
18 ene 2024	21.50	21.51	21.50	21.51	21.21	4,700
17 ene 2024	21.51	21.51	21.51	21.51	21.21	2,500
16 ene 2024	21.60	21.60	21.56	21.56	21.26	17,400
15 ene 2024	21.72	21.72	21.72	21.72	21.42	3,300
12 ene 2024	21.69	21.69	21.69	21.69	21.39	2,100
11 ene 2024	21.64	21.64	21.64	21.64	21.34	9,200
10 ene 2024	21.61	21.61	21.59	21.59	21.29	6,400
09 ene 2024	21.59	21.59	21.59	21.59	21.29	3,700
08 ene 2024	21.57	21.57	21.57	21.57	21.27	3,100
05 ene 2024	21.51	21.51	21.51	21.51	21.21	8,300
04 ene 2024	21.56	21.57	21.56	21.57	21.27	1,200
03 ene 2024	21.64	21.64	21.64	21.64	21.34	800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Dynamic Active U.S. Investment Grade Bond ETF (DXBU.TO)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)