Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dyn Ishares Act Crossover Bond ETF (TSX: DXO )

19.39 +0.05 (+0.26%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.03 19.04 19.03 19.04 1,000 +0.05(+0.26%)
Jan 30, 2023 18.95 18.99 18.94 18.99 2,500 -0.06(-0.31%)
Jan 27, 2023 19.10 19.10 19.04 19.05 3,800 -0.05(-0.26%)
Jan 25, 2023 19.10 0 +0.00(+0.00%)
Jan 24, 2023 18.99 19.10 18.99 19.10 1,500 +0.00(+0.00%)
Jan 23, 2023 19.10 19.10 19.10 19.10 2,184 -0.01(-0.05%)
Jan 20, 2023 19.20 19.20 19.11 19.11 510 -0.03(-0.16%)
Jan 19, 2023 19.10 19.15 19.10 19.14 4,100 +0.04(+0.21%)
Jan 17, 2023 19.10 19 +0.09(+0.47%)
Jan 12, 2023 19.01 0 +0.14(+0.74%)
Jan 10, 2023 18.87 0 +0.15(+0.80%)
Jan 09, 2023 18.59 18.72 18.59 18.72 1,859 +0.23(+1.24%)
Jan 03, 2023 18.49 0 +0.07(+0.38%)
Dec 30, 2022 18.42 0 -0.04(-0.22%)
Dec 29, 2022 18.46 18.46 18.45 18.46 7,400 -0.20(-1.07%)
Dec 28, 2022 18.89 18.89 18.66 18.66 6,770 -0.27(-1.43%)
Dec 23, 2022 18.93 0 +0.06(+0.32%)
Dec 20, 2022 18.87 0 -0.08(-0.42%)
Dec 19, 2022 18.95 18.95 18.95 18.95 3,400 -0.26(-1.35%)
Dec 15, 2022 19.21 0 +0.00(+0.00%)
Dec 14, 2022 19.25 19.25 19.20 19.21 24,202 -0.13(-0.67%)
Dec 13, 2022 19.06 19.36 19.06 19.34 7,996 +0.25(+1.31%)
Dec 12, 2022 19.15 19.19 19.09 19.09 7,601 -0.02(-0.10%)
Dec 09, 2022 19.11 19.11 19.11 19.11 227 +0.06(+0.31%)
Dec 08, 2022 19.00 19.05 19.00 19.05 4,100 -0.04(-0.21%)
Dec 07, 2022 19.09 19.09 19.09 19.09 1,500 +0.06(+0.32%)
Dec 06, 2022 19.03 19.03 19.03 19.03 3,000 -0.02(-0.10%)
Dec 05, 2022 19.00 19.05 19.00 19.05 1,100 -0.06(-0.31%)
Dec 01, 2022 19.11 90 +0.21(+1.11%)
Nov 30, 2022 18.83 18.90 18.83 18.90 6,102 +0.03(+0.16%)
Nov 29, 2022 18.87 18.87 18.87 18.87 3,170 -0.02(-0.11%)
Nov 28, 2022 18.88 18.89 18.88 18.89 910 -0.20(-1.05%)
Nov 25, 2022 19.09 19.09 19.09 19.09 100 +0.21(+1.11%)
Nov 23, 2022 18.88 64 +0.10(+0.53%)
Nov 22, 2022 18.70 18.78 18.70 18.78 5,007 +0.00(+0.00%)
Nov 18, 2022 18.78 102 +0.14(+0.75%)
Nov 17, 2022 18.64 18.64 18.64 18.64 2,269 +0.04(+0.22%)
Nov 14, 2022 18.60 70 +0.00(+0.00%)
Nov 11, 2022 18.60 18.60 18.60 18.60 100 +0.04(+0.22%)
Nov 10, 2022 18.57 18.57 18.51 18.56 7,900 +0.24(+1.31%)
Nov 04, 2022 18.32 0 -0.04(-0.22%)
Nov 03, 2022 18.45 18.45 18.36 18.36 5,853 -0.14(-0.76%)
Nov 02, 2022 18.50 18.50 18.50 18.50 300 +0.04(+0.22%)
Nov 01, 2022 18.46 18.46 18.46 18.46 342 -0.04(-0.22%)
Oct 31, 2022 18.50 18.50 18.50 18.50 3,250 +0.02(+0.11%)
Oct 28, 2022 18.46 18.48 18.46 18.48 3,500 +0.07(+0.38%)
Oct 27, 2022 18.41 18.41 18.41 18.41 100 +0.17(+0.93%)
Oct 25, 2022 18.24 83 +0.10(+0.55%)
Oct 17, 2022 18.14 0 +0.06(+0.33%)
Oct 14, 2022 18.08 18.08 18.08 18.08 8,011 -0.02(-0.11%)
Oct 13, 2022 18.14 18.14 18.10 18.10 8,295 -0.07(-0.39%)
Oct 12, 2022 18.17 18.17 18.17 18.17 212 -0.08(-0.44%)
Oct 11, 2022 18.32 18.32 18.25 18.25 5,000 -0.07(-0.38%)
Oct 07, 2022 18.32 0 +0.02(+0.11%)
Oct 04, 2022 18.30 0 +0.15(+0.83%)
Sep 30, 2022 18.15 0 +0.03(+0.17%)
Sep 28, 2022 18.12 0 -0.05(-0.28%)
Sep 27, 2022 18.17 18.17 18.17 18.17 4,000 -0.17(-0.93%)
Sep 26, 2022 18.36 18.45 18.33 18.34 6,850 -0.13(-0.70%)
Sep 23, 2022 18.40 18.48 18.40 18.47 4,740 -0.24(-1.28%)
Sep 21, 2022 18.71 18.71 140 -0.02(-0.11%)
Sep 19, 2022 18.73 0 -0.03(-0.16%)
Sep 16, 2022 18.59 18.76 18.59 18.76 22,305 -0.04(-0.21%)
Sep 15, 2022 18.85 18.85 18.80 18.80 3,925 -0.14(-0.74%)
Sep 14, 2022 18.90 18.94 18.90 18.94 4,800 -0.18(-0.94%)
Sep 12, 2022 19.12 29 +0.27(+1.43%)
Sep 02, 2022 18.85 0 +0.12(+0.64%)
Sep 01, 2022 18.73 18.73 18.73 18.73 2,851 -0.16(-0.85%)
Aug 31, 2022 18.95 18.95 18.89 18.89 1,130 -0.26(-1.36%)
Aug 26, 2022 19.15 0 -0.09(-0.47%)
Aug 23, 2022 19.24 0 +0.00(+0.00%)
Aug 22, 2022 19.40 19.40 19.24 19.24 2,075 -0.26(-1.33%)
Aug 17, 2022 19.50 48 -0.12(-0.61%)
Aug 16, 2022 19.62 19.62 19.62 19.62 2,600 -0.14(-0.71%)
Aug 15, 2022 19.65 19.76 19.65 19.76 610 -0.01(-0.05%)
Aug 12, 2022 19.76 19.77 19.76 19.77 4,700 +0.00(+0.00%)
Aug 11, 2022 19.70 19.77 19.70 19.77 225 +0.08(+0.41%)
Aug 08, 2022 19.69 1 +0.04(+0.20%)
Aug 05, 2022 19.65 19.65 19.65 19.65 664 +0.09(+0.46%)
Aug 03, 2022 19.56 75 +0.00(+0.00%)
Aug 02, 2022 19.56 19.56 19.56 19.56 100 +0.19(+0.98%)
Jul 28, 2022 19.37 0 +0.07(+0.36%)
Jul 26, 2022 19.30 0 +0.00(+0.00%)
Jul 25, 2022 19.30 19.30 19.30 19.30 100 -0.01(-0.05%)
Jul 22, 2022 19.37 19.37 19.31 19.31 3,200 +0.10(+0.52%)
Jul 20, 2022 19.21 0 +0.16(+0.84%)
Jul 18, 2022 19.05 0 +0.10(+0.53%)
Jul 15, 2022 18.95 18.95 18.95 18.95 1,305 +0.11(+0.58%)
Jul 14, 2022 18.93 18.93 18.84 18.84 1,200 -0.11(-0.58%)
Jul 13, 2022 18.89 18.95 18.89 18.95 5,080 +0.01(+0.05%)
Jul 12, 2022 18.93 18.94 18.93 18.94 8,800 +0.27(+1.45%)
Jul 05, 2022 18.67 1 +0.05(+0.27%)
Jun 30, 2022 18.62 0 -0.10(-0.53%)
Jun 28, 2022 18.72 0 -0.01(-0.05%)
Jun 27, 2022 18.72 18.73 18.72 18.73 4,100 +0.11(+0.59%)
Jun 17, 2022 18.62 0 -0.09(-0.48%)
Jun 16, 2022 18.71 18.71 18.71 18.71 4,080 +0.00(+0.00%)
Jun 15, 2022 18.71 18.71 18.71 18.71 500 -0.22(-1.16%)
Jun 13, 2022 18.93 0 -0.53(-2.72%)
Jun 09, 2022 19.46 0 -0.17(-0.87%)
Jun 07, 2022 19.63 56 +0.00(+0.00%)
Jun 03, 2022 19.63 0 -0.12(-0.61%)
Jun 01, 2022 19.75 56 -0.11(-0.55%)
May 31, 2022 19.86 19.86 19.86 19.86 100 +0.18(+0.91%)
May 26, 2022 19.68 63 +0.32(+1.65%)
May 25, 2022 19.30 19.37 19.30 19.36 29,734 +0.10(+0.52%)
May 24, 2022 19.26 19.26 19.26 19.26 5,000 -0.02(-0.10%)
May 20, 2022 19.28 0 -0.01(-0.05%)
May 19, 2022 19.29 19.29 19.29 19.29 200 +0.04(+0.21%)
May 17, 2022 19.25 113 -0.04(-0.21%)
May 13, 2022 19.29 0 -0.06(-0.31%)
May 12, 2022 19.35 19.35 19.35 19.35 151 -0.04(-0.21%)
May 11, 2022 19.29 19.39 19.29 19.39 400 +0.07(+0.36%)
May 10, 2022 19.37 19.37 19.32 19.32 1,100 +0.03(+0.16%)
May 09, 2022 19.27 19.30 19.27 19.29 4,301 -0.12(-0.62%)
May 06, 2022 19.45 19.45 19.35 19.41 2,067 -0.07(-0.36%)
May 05, 2022 19.55 19.55 19.48 19.48 2,345 -0.11(-0.56%)
May 04, 2022 19.59 19.59 19.59 19.59 797 +0.07(+0.36%)
May 03, 2022 19.52 19.55 19.52 19.52 12,600 -0.03(-0.15%)
May 02, 2022 19.65 19.65 19.55 19.55 1,840 -0.03(-0.15%)
Apr 29, 2022 19.58 19.58 19.58 19.58 300 -0.14(-0.71%)
Apr 27, 2022 19.72 0 -0.03(-0.15%)
Apr 26, 2022 19.72 19.75 19.72 19.75 4,500 -0.01(-0.05%)
Apr 25, 2022 19.68 19.76 19.66 19.76 3,190 +0.01(+0.05%)
Apr 22, 2022 19.75 19.75 19.75 19.75 451 -0.15(-0.75%)
Apr 21, 2022 19.99 20.00 19.90 19.90 5,134 +0.00(+0.00%)
Apr 20, 2022 19.78 19.92 19.78 19.90 82,261 +0.05(+0.25%)
Apr 19, 2022 19.87 19.87 19.85 19.85 2,055 -0.10(-0.50%)
Apr 18, 2022 19.96 19.96 19.95 19.95 506 -0.01(-0.05%)
Apr 14, 2022 19.96 0 -0.13(-0.65%)
Apr 13, 2022 20.06 20.09 20.06 20.09 2,600 +0.12(+0.60%)
Apr 12, 2022 19.87 20.03 19.87 19.97 3,230 -0.01(-0.05%)
Apr 11, 2022 19.98 19.98 19.98 19.98 905 -0.10(-0.50%)
Apr 08, 2022 20.10 20.10 20.08 20.08 1,476 -0.16(-0.79%)
Apr 07, 2022 20.36 20.36 20.24 20.24 5,246 -0.10(-0.49%)
Apr 06, 2022 20.30 20.34 20.30 20.34 625 -0.09(-0.44%)
Apr 05, 2022 20.55 20.55 20.43 20.43 3,545 -0.18(-0.87%)
Apr 04, 2022 20.61 20.61 20.61 20.61 315 +0.03(+0.15%)
Apr 01, 2022 20.58 20.58 20.58 20.58 8,651 +0.05(+0.24%)
Mar 30, 2022 20.53 0 +0.12(+0.59%)
Mar 29, 2022 20.41 20.41 20.41 20.41 100 +0.05(+0.25%)
Mar 28, 2022 20.35 20.36 20.35 20.36 2,050 -0.01(-0.05%)
Mar 25, 2022 20.37 20.37 20.37 20.37 350 -0.08(-0.39%)
Mar 24, 2022 20.45 20.45 20.45 20.45 355 -0.01(-0.05%)
Mar 23, 2022 20.59 20.59 20.46 20.46 1,580 -0.02(-0.10%)
Mar 22, 2022 20.51 20.51 20.48 20.48 6,500 -0.07(-0.34%)
Mar 21, 2022 20.55 20.55 20.55 20.55 351 +0.01(+0.05%)
Mar 18, 2022 20.52 20.55 20.52 20.54 1,883 +0.02(+0.10%)
Mar 17, 2022 20.53 20.53 20.52 20.52 2,300 +0.12(+0.59%)
Mar 16, 2022 20.35 20.45 20.35 20.40 5,150 +0.12(+0.59%)
Mar 15, 2022 20.30 20.30 20.28 20.28 4,800 -0.01(-0.05%)
Mar 14, 2022 20.35 20.35 20.29 20.29 4,344 -0.21(-1.02%)
Mar 11, 2022 20.55 20.55 20.50 20.50 4,782 -0.05(-0.24%)
Mar 10, 2022 20.55 20.55 20.55 20.55 2,980 -0.13(-0.63%)
Mar 09, 2022 20.68 20.70 20.67 20.68 3,044 +0.00(+0.00%)
Mar 08, 2022 20.94 20.94 20.68 20.68 1,450 -0.13(-0.62%)
Mar 07, 2022 21.32 21.32 20.81 20.81 1,548 -0.14(-0.67%)
Mar 04, 2022 20.95 20.95 20.95 20.95 1,095 +0.00(+0.00%)
Mar 03, 2022 20.95 20.95 20.95 20.95 100 +0.00(+0.00%)
Mar 02, 2022 20.98 20.98 20.95 20.95 10,820 -0.03(-0.14%)
Mar 01, 2022 21.01 21.03 20.95 20.98 27,700 +0.04(+0.19%)
Feb 28, 2022 21.02 21.02 20.86 20.94 2,775 +0.23(+1.11%)
Feb 25, 2022 20.71 20.71 20.71 20.71 240 +0.07(+0.34%)
Feb 24, 2022 20.64 20.64 20.64 20.64 148 -0.08(-0.39%)
Feb 23, 2022 20.72 20.72 20.72 20.72 600 -0.03(-0.14%)
Feb 22, 2022 20.76 20.76 20.74 20.75 2,190 +0.00(+0.00%)
Feb 17, 2022 20.75 0 -0.05(-0.24%)
Feb 16, 2022 20.80 20.80 20.80 20.80 200 -0.05(-0.24%)
Feb 14, 2022 20.85 0 -0.13(-0.62%)
Feb 11, 2022 20.98 20.98 20.98 20.98 374 -0.12(-0.57%)
Feb 10, 2022 21.10 21.11 21.10 21.10 1,562 -0.04(-0.19%)
Feb 09, 2022 21.14 21.14 21.14 21.14 100 +0.07(+0.33%)
Feb 08, 2022 21.03 21.07 21.03 21.07 640 -0.02(-0.09%)
Feb 07, 2022 21.10 21.10 21.09 21.09 480 -0.14(-0.66%)
Feb 04, 2022 21.26 21.26 21.23 21.23 685 -0.16(-0.75%)
Feb 02, 2022 21.42 21.42 21.39 21.39 2,100 +0.21(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.