Skip to main content
Global X US Dollar Currency ETF (TSX: DLR)
Canada flag Canada · Delayed Price · Currency is CAD
14.67
+0.04 (0.24%)
Jan 29, 2025, 3:59 PM EST

DLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.6814.6914.6414.6714.670.27%1,384,095
Jan 28, 202514.6214.6514.6014.6314.630.14%812,900
Jan 27, 202514.6214.6314.6114.6114.610.21%2,886,516
Jan 24, 202514.5614.5814.5514.5814.58-0.14%743,400
Jan 23, 202514.6114.6314.5614.6014.60-0.14%896,200
Jan 22, 202514.5914.6214.5814.6214.620.34%1,160,100
Jan 21, 202514.6414.6514.5414.5714.570.28%785,200
Jan 20, 202514.6914.6914.5014.5314.53-1.16%1,553,501
Jan 17, 202514.6614.7014.6114.7014.700.55%1,566,740
Jan 16, 202514.6014.6314.5914.6214.620.55%815,600
Jan 15, 202514.5314.5814.5314.5414.54-0.27%919,815
Jan 14, 202514.6214.6214.5714.5814.58-0.27%995,300
Jan 13, 202514.6314.6414.6114.6214.62-0.14%1,004,100
Jan 10, 202514.5914.6614.5914.6414.640.21%1,082,404
Jan 9, 202514.6214.6214.6014.6114.610.14%475,700
Jan 8, 202514.6014.6214.5814.5914.590.14%823,000
Jan 7, 202514.5514.5714.5314.5714.570.21%1,018,917
Jan 6, 202514.5514.5914.5314.5414.54-0.82%1,429,200
Jan 3, 202514.6214.6714.6114.6614.660.34%801,200
Jan 2, 202514.6214.6514.5914.6114.610.21%870,641
Dec 31, 202414.6114.6214.5714.5814.58-0.88%502,706
Dec 30, 202414.7714.8014.7014.7114.55-0.47%849,840
Dec 27, 202414.7514.8114.7514.7814.620.27%1,127,835
Dec 24, 202414.7214.7514.7114.7414.570.14%412,007
Dec 23, 202414.7714.7814.7214.7214.56-663,500
Dec 20, 202414.7414.7414.6814.7214.55-0.14%1,514,800
Dec 19, 202414.7014.7414.6914.7414.58-0.27%1,286,400
Dec 18, 202414.6714.7914.6414.7814.610.82%1,240,500
Dec 17, 202414.6114.6714.6114.6614.490.55%1,296,800
Dec 16, 202414.5814.6114.5614.5814.420.07%1,115,200
Dec 13, 202414.5614.5814.5514.5714.410.07%602,400
Dec 12, 202414.5114.5614.5014.5614.390.48%640,600
Dec 11, 202414.5314.5314.4514.4914.33-0.07%952,041
Dec 10, 202414.5014.5314.4814.5014.34-1,088,500
Dec 9, 202414.4514.5014.4314.5014.340.14%912,942
Dec 6, 202414.4214.4914.4214.4814.320.91%1,070,519
Dec 5, 202414.3514.3914.3314.3514.19-0.28%910,307
Dec 4, 202414.3714.4014.3714.3914.23-731,400
Dec 3, 202414.3514.4014.3514.3914.230.21%802,000
Dec 2, 202414.3514.4114.3514.3614.200.35%955,822
Nov 29, 202414.3414.3514.3114.3114.15-0.07%587,220
Nov 28, 202414.3314.3314.3114.3214.16-0.14%542,100
Nov 27, 202414.3814.3814.3214.3414.18-0.28%702,019
Nov 26, 202414.4214.4314.3614.3814.220.70%771,923
Nov 25, 202414.2814.3114.2714.2814.12-0.07%667,901
Nov 22, 202414.2714.3014.2714.2914.130.14%564,300
Nov 21, 202414.2614.2714.2314.2714.11-0.07%594,937
Nov 20, 202414.2814.3114.2814.2814.120.07%848,400
Nov 19, 202414.3014.3014.2614.2714.11-0.35%648,000
Nov 18, 202414.3914.3914.3014.3214.16-0.42%1,372,918
Nov 15, 202414.3614.4014.3614.3814.220.21%1,059,500
Nov 14, 202414.2914.3614.2914.3514.190.42%1,275,300
Nov 13, 202414.2614.2914.2614.2914.130.35%670,524
Nov 12, 202414.2314.2514.2214.2414.080.21%1,098,400
Nov 11, 202414.2314.2414.2014.2114.050.07%383,530
Nov 8, 202414.2014.2114.1814.2014.040.42%701,714
Nov 7, 202414.1614.1614.1314.1413.98-0.56%837,700
Nov 6, 202414.2214.2414.1914.2214.060.71%963,700
Nov 5, 202414.1514.1514.1114.1213.96-0.42%390,328
Nov 4, 202414.1814.1814.1514.1814.02-0.42%1,301,900
Nov 1, 202414.1914.2414.1814.2414.080.28%872,300
Oct 31, 202414.1714.2214.1614.2014.040.21%732,911
Oct 30, 202414.2014.2014.1614.1714.01-0.14%751,148
Oct 29, 202414.1814.2014.1614.1914.030.28%986,801
Oct 28, 202414.1714.1814.1514.1513.99-0.07%502,904
Oct 25, 202414.1014.1614.1014.1614.000.28%619,500
Oct 24, 202414.0914.1314.0714.1213.960.14%917,600
Oct 23, 202414.0914.1214.0914.1013.940.21%778,300
Oct 22, 202414.0814.0914.0714.0713.92-0.21%454,000
Oct 21, 202414.0914.1114.0814.1013.940.28%831,325
Oct 18, 202414.0414.0714.0414.0613.910.07%751,728
Oct 17, 202414.0314.0514.0214.0513.890.36%704,907
Oct 16, 202414.0314.0314.0014.0013.85-0.28%1,038,631
Oct 15, 202414.0514.0714.0414.0413.890.29%796,800
Oct 11, 202413.9914.0213.9814.0013.850.07%901,100
Oct 10, 202413.9814.0113.9813.9913.840.29%552,026
Oct 9, 202413.9313.9613.9113.9513.800.50%514,000
Oct 8, 202413.8813.9113.8813.8813.730.14%536,010
Oct 7, 202413.8313.8713.8313.8613.710.36%470,900
Oct 4, 202413.8113.8213.8013.8113.660.15%458,718
Oct 3, 202413.7513.7913.7413.7913.640.51%612,646
Oct 2, 202413.7213.7413.7013.7213.570.07%543,413
Oct 1, 202413.7313.7513.7013.7113.56-0.22%600,200
Sep 30, 202413.7213.7613.7213.7413.59-211,000
Sep 27, 202413.7313.7513.6913.7413.58-0.43%604,100
Sep 26, 202413.8013.8213.7913.8013.54-0.07%731,300
Sep 25, 202413.7713.8113.7613.8113.540.36%607,640
Sep 24, 202413.8113.8313.7613.7613.50-0.51%660,900
Sep 23, 202413.8613.8613.8113.8313.57-0.36%1,001,100
Sep 20, 202413.8913.9113.8713.8813.620.07%433,704
Sep 19, 202413.8913.9213.8713.8713.61-0.50%436,903
Sep 18, 202413.9013.9413.8613.9413.680.22%686,200
Sep 17, 202413.9213.9213.9013.9113.650.07%476,500
Sep 16, 202413.9013.9213.9013.9013.64-0.07%534,600
Sep 13, 202413.8813.9113.8813.9113.640.22%409,508
Sep 12, 202413.9013.9113.8813.8813.62-350,136
Sep 11, 202413.9013.9313.8713.8813.62-0.22%559,500
Sep 10, 202413.8713.9213.8713.9113.650.36%289,400
Sep 9, 202413.8613.8813.8513.8613.60-0.07%352,000
Sep 6, 202413.8113.8813.8113.8713.610.51%611,600