Skip to main content
Global X US Dollar Currency ETF (TSX: DLR)
Canada flag Canada · Delayed Price · Currency is CAD
14.74
+0.02 (0.10%)
Dec 24, 2024, 12:57 PM EST

DLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.7214.7514.7114.7414.740.14%412,007
Dec 23, 202414.7714.7814.7214.7214.72-663,500
Dec 20, 202414.7414.7414.6814.7214.72-0.14%1,514,800
Dec 19, 202414.7014.7414.6914.7414.74-0.27%1,286,400
Dec 18, 202414.6714.7914.6414.7814.780.82%1,240,500
Dec 17, 202414.6114.6714.6114.6614.660.55%1,296,800
Dec 16, 202414.5814.6114.5614.5814.580.07%1,115,200
Dec 13, 202414.5614.5814.5514.5714.570.07%602,400
Dec 12, 202414.5114.5614.5014.5614.560.48%640,600
Dec 11, 202414.5314.5314.4514.4914.49-0.07%952,041
Dec 10, 202414.5014.5314.4814.5014.50-1,088,500
Dec 9, 202414.4514.5014.4314.5014.500.14%912,942
Dec 6, 202414.4214.4914.4214.4814.480.91%1,070,519
Dec 5, 202414.3514.3914.3314.3514.35-0.28%910,307
Dec 4, 202414.3714.4014.3714.3914.39-731,400
Dec 3, 202414.3514.4014.3514.3914.390.21%802,000
Dec 2, 202414.3514.4114.3514.3614.360.35%955,822
Nov 29, 202414.3414.3514.3114.3114.31-0.07%587,220
Nov 28, 202414.3314.3314.3114.3214.32-0.14%542,100
Nov 27, 202414.3814.3814.3214.3414.34-0.28%702,019
Nov 26, 202414.4214.4314.3614.3814.380.70%771,923
Nov 25, 202414.2814.3114.2714.2814.28-0.07%667,901
Nov 22, 202414.2714.3014.2714.2914.290.14%564,300
Nov 21, 202414.2614.2714.2314.2714.27-0.07%594,937
Nov 20, 202414.2814.3114.2814.2814.280.07%848,400
Nov 19, 202414.3014.3014.2614.2714.27-0.35%648,000
Nov 18, 202414.3914.3914.3014.3214.32-0.42%1,372,918
Nov 15, 202414.3614.4014.3614.3814.380.21%1,059,500
Nov 14, 202414.2914.3614.2914.3514.350.42%1,275,300
Nov 13, 202414.2614.2914.2614.2914.290.35%670,524
Nov 12, 202414.2314.2514.2214.2414.240.21%1,098,400
Nov 11, 202414.2314.2414.2014.2114.210.07%383,530
Nov 8, 202414.2014.2114.1814.2014.200.42%701,714
Nov 7, 202414.1614.1614.1314.1414.14-0.56%837,700
Nov 6, 202414.2214.2414.1914.2214.220.71%963,700
Nov 5, 202414.1514.1514.1114.1214.12-0.42%390,328
Nov 4, 202414.1814.1814.1514.1814.18-0.42%1,301,900
Nov 1, 202414.1914.2414.1814.2414.240.28%872,300
Oct 31, 202414.1714.2214.1614.2014.200.21%732,911
Oct 30, 202414.2014.2014.1614.1714.17-0.14%751,148
Oct 29, 202414.1814.2014.1614.1914.190.28%986,801
Oct 28, 202414.1714.1814.1514.1514.15-0.07%502,904
Oct 25, 202414.1014.1614.1014.1614.160.28%619,500
Oct 24, 202414.0914.1314.0714.1214.120.14%917,600
Oct 23, 202414.0914.1214.0914.1014.100.21%778,300
Oct 22, 202414.0814.0914.0714.0714.07-0.21%454,000
Oct 21, 202414.0914.1114.0814.1014.100.28%831,325
Oct 18, 202414.0414.0714.0414.0614.060.07%751,728
Oct 17, 202414.0314.0514.0214.0514.050.36%704,907
Oct 16, 202414.0314.0314.0014.0014.00-0.28%1,038,631
Oct 15, 202414.0514.0714.0414.0414.040.29%796,800
Oct 11, 202413.9914.0213.9814.0014.000.07%901,100
Oct 10, 202413.9814.0113.9813.9913.990.29%552,026
Oct 9, 202413.9313.9613.9113.9513.950.50%514,000
Oct 8, 202413.8813.9113.8813.8813.880.14%536,010
Oct 7, 202413.8313.8713.8313.8613.860.36%470,900
Oct 4, 202413.8113.8213.8013.8113.810.15%458,718
Oct 3, 202413.7513.7913.7413.7913.790.51%612,646
Oct 2, 202413.7213.7413.7013.7213.720.07%543,413
Oct 1, 202413.7313.7513.7013.7113.71-0.22%600,200
Sep 30, 202413.7213.7613.7213.7413.74-211,000
Sep 27, 202413.7313.7513.6913.7413.74-0.43%604,100
Sep 26, 202413.8013.8213.7913.8013.69-0.07%731,300
Sep 25, 202413.7713.8113.7613.8113.690.36%607,640
Sep 24, 202413.8113.8313.7613.7613.65-0.51%660,900
Sep 23, 202413.8613.8613.8113.8313.72-0.36%1,001,100
Sep 20, 202413.8913.9113.8713.8813.770.07%433,704
Sep 19, 202413.8913.9213.8713.8713.76-0.50%436,903
Sep 18, 202413.9013.9413.8613.9413.830.22%686,200
Sep 17, 202413.9213.9213.9013.9113.800.07%476,500
Sep 16, 202413.9013.9213.9013.9013.79-0.07%534,600
Sep 13, 202413.8813.9113.8813.9113.790.22%409,508
Sep 12, 202413.9013.9113.8813.8813.77-350,136
Sep 11, 202413.9013.9313.8713.8813.77-0.22%559,500
Sep 10, 202413.8713.9213.8713.9113.800.36%289,400
Sep 9, 202413.8613.8813.8513.8613.75-0.07%352,000
Sep 6, 202413.8113.8813.8113.8713.760.51%611,600
Sep 5, 202413.8113.8213.8013.8013.69-0.07%775,800
Sep 4, 202413.8413.8513.8013.8113.69-0.22%481,019
Sep 3, 202413.8313.8613.8313.8413.730.51%475,944
Aug 30, 202413.7813.8013.7613.7713.66-418,800
Aug 29, 202413.7713.7713.7413.7713.66-459,133
Aug 28, 202413.7413.7713.7313.7713.660.29%287,840
Aug 27, 202413.7613.7613.7313.7313.62-0.29%444,644
Aug 26, 202413.7813.7813.7413.7713.66-0.22%503,800
Aug 23, 202413.8613.8713.7813.8013.68-0.65%659,903
Aug 22, 202413.8813.9013.8713.8913.780.07%549,800
Aug 21, 202413.8813.8913.8513.8813.77-0.14%603,404
Aug 20, 202413.9113.9213.8913.9013.78-0.14%440,400
Aug 19, 202413.9513.9513.9113.9213.80-0.29%466,201
Aug 16, 202413.9914.0013.9613.9613.85-0.29%326,004
Aug 15, 202413.9914.0013.9614.0013.890.14%404,342
Aug 14, 202413.9913.9913.9613.9813.87-337,400
Aug 13, 202414.0114.0113.9713.9813.87-0.21%471,100
Aug 12, 202414.0014.0213.9914.0113.900.07%370,340
Aug 9, 202413.9914.0113.9914.0013.88-397,500
Aug 8, 202414.0114.0213.9914.0013.88-423,627
Aug 7, 202414.0114.0113.9814.0013.89-0.28%513,733
Aug 6, 202414.1014.1014.0114.0413.92-0.57%1,391,600
Aug 2, 202414.1014.1314.0914.1214.01-0.07%340,400