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 )

19.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Oct 29, 2021 22.14 22.20 22.14 22.17 1,940 -0.06(-0.27%)
Oct 28, 2021 22.22 22.23 22.22 22.23 279 +0.08(+0.36%)
Oct 27, 2021 22.15 22.15 22.15 22.15 422 -0.03(-0.14%)
Oct 26, 2021 22.18 22.18 22.18 22.18 3,482 +0.09(+0.41%)
Oct 25, 2021 22.07 22.09 22.07 22.09 564 -0.10(-0.45%)
Oct 22, 2021 22.20 22.20 22.18 22.19 3,212 +0.02(+0.09%)
Oct 21, 2021 22.17 22.17 22.17 22.17 900 -0.07(-0.31%)
Oct 20, 2021 22.25 22.25 22.23 22.24 2,691 +0.04(+0.18%)
Oct 18, 2021 22.20 22.20 22.20 0 -0.02(-0.09%)
Oct 15, 2021 22.22 22.22 22.22 22.22 1,630 +0.02(+0.09%)
Oct 14, 2021 22.20 22.23 22.20 22.20 1,500 +0.03(+0.14%)
Oct 13, 2021 22.17 22.17 22.17 22.17 2,332 +0.00(+0.00%)
Oct 12, 2021 22.17 22.17 22.17 22.17 1,593 +0.01(+0.05%)
Oct 08, 2021 22.16 22.16 22.16 0 -0.03(-0.14%)
Oct 07, 2021 22.19 22.19 22.19 22.19 5,020 -0.02(-0.09%)
Oct 06, 2021 22.21 22.21 22.21 22.21 467 -0.04(-0.18%)
Oct 05, 2021 22.29 22.29 22.24 22.25 3,010 +0.02(+0.09%)
Oct 04, 2021 22.23 22.23 22.23 22.23 1,202 -0.05(-0.22%)
Oct 01, 2021 22.28 22.28 22.28 22.28 1,473 +0.04(+0.18%)
Sep 30, 2021 22.30 22.30 22.24 22.24 3,122 -0.06(-0.27%)
Sep 29, 2021 22.26 22.30 22.26 22.30 3,280 -0.06(-0.27%)
Sep 28, 2021 22.36 22.36 22.36 22.36 518 +0.00(+0.00%)
Sep 27, 2021 22.35 22.37 22.35 22.36 1,480 +0.01(+0.04%)
Sep 24, 2021 22.40 22.40 22.35 22.35 9,153 -0.12(-0.53%)
Sep 23, 2021 22.47 22.47 22.47 22.47 19,394 +0.03(+0.13%)
Sep 22, 2021 22.49 22.49 22.44 22.44 1,800 -0.02(-0.09%)
Sep 21, 2021 22.46 22.46 22.46 22.46 2,172 -0.01(-0.04%)
Sep 20, 2021 22.47 22.47 22.47 22.47 268 -0.02(-0.09%)
Sep 17, 2021 22.49 22.49 22.49 22.49 720 +0.04(+0.18%)
Sep 16, 2021 22.45 22.45 22.45 22.45 500 +0.00(+0.00%)
Sep 15, 2021 22.45 22.45 22.45 22.45 428 -0.06(-0.27%)
Sep 14, 2021 22.50 22.51 22.49 22.51 3,116 +0.06(+0.27%)
Sep 13, 2021 22.46 22.46 22.45 22.45 1,130 +0.09(+0.40%)
Sep 10, 2021 22.36 22.36 22.36 22.36 680 -0.11(-0.49%)
Sep 09, 2021 22.48 22.48 22.40 22.47 4,377 +0.01(+0.04%)
Sep 08, 2021 22.46 22.46 22.46 22.46 300 +0.04(+0.18%)
Sep 07, 2021 22.48 22.48 22.42 22.42 1,101 -0.05(-0.22%)
Sep 03, 2021 22.47 22.47 22.47 0 -0.01(-0.04%)
Sep 02, 2021 22.47 22.48 22.47 22.48 2,138 +0.10(+0.45%)
Sep 01, 2021 22.38 22.38 22.38 22.38 270 +0.04(+0.18%)
Aug 30, 2021 22.34 22.34 22.34 111 -0.01(-0.04%)
Aug 27, 2021 22.33 22.35 22.27 22.35 6,589 +0.04(+0.18%)
Aug 25, 2021 22.31 22.31 22.31 0 -0.04(-0.18%)
Aug 24, 2021 22.30 22.35 22.28 22.35 4,079 +0.04(+0.18%)
Aug 23, 2021 22.27 22.31 22.27 22.31 746 +0.00(+0.00%)
Aug 20, 2021 22.31 22.31 22.31 22.31 922 +0.08(+0.36%)
Aug 19, 2021 22.27 22.27 22.23 22.23 6,230 -0.10(-0.45%)
Aug 18, 2021 22.33 22.33 22.33 22.33 4,992 +0.03(+0.13%)
Aug 17, 2021 22.33 22.33 22.30 22.30 1,494 -0.03(-0.13%)
Aug 16, 2021 22.33 22.33 22.33 22.33 4,976 +0.02(+0.09%)
Aug 13, 2021 22.33 22.33 22.31 22.31 1,848 -0.01(-0.04%)
Aug 11, 2021 22.32 22.32 22.32 22.32 135 +0.01(+0.04%)
Aug 10, 2021 22.33 22.33 22.30 22.31 11,067 -0.01(-0.04%)
Aug 06, 2021 22.32 22.32 22.32 22.32 157 -0.04(-0.18%)
Aug 05, 2021 22.38 22.38 22.34 22.36 5,675 -0.02(-0.09%)
Aug 04, 2021 22.38 22.39 22.38 22.38 21,440 +0.02(+0.09%)
Aug 03, 2021 22.36 22.36 22.36 22.36 802 -0.04(-0.18%)
Jul 30, 2021 22.40 22.40 22.40 0 +0.02(+0.09%)
Jul 29, 2021 22.38 22.38 22.38 22.38 4,191 +0.05(+0.22%)
Jul 28, 2021 22.33 22.33 22.33 22.33 2,100 +0.03(+0.13%)
Jul 26, 2021 22.30 22.30 22.30 192 -0.10(-0.45%)
Jul 23, 2021 22.40 22.40 22.40 22.40 1,978 +0.02(+0.09%)
Jul 22, 2021 22.38 22.38 22.38 22.38 100 +0.01(+0.04%)
Jul 21, 2021 22.35 22.37 22.34 22.37 4,599 +0.07(+0.31%)
Jul 19, 2021 22.30 22.30 22.30 0 -0.07(-0.31%)
Jul 16, 2021 22.30 22.37 22.30 22.37 3,996 +0.00(+0.00%)
Jul 15, 2021 22.37 22.37 22.37 22.37 5,800 +0.02(+0.09%)
Jul 14, 2021 22.35 22.35 22.35 22.35 320 +0.04(+0.18%)
Jul 13, 2021 22.33 22.33 22.31 22.31 400 -0.07(-0.31%)
Jul 12, 2021 22.38 22.38 22.38 22.38 600 +0.01(+0.04%)
Jul 09, 2021 22.37 22.37 22.37 22.37 1,086 -0.03(-0.13%)
Jul 08, 2021 22.40 22.40 22.40 22.40 896 +0.05(+0.22%)
Jul 07, 2021 22.36 22.36 22.35 22.35 730 +0.02(+0.09%)
Jul 06, 2021 22.33 22.33 22.33 22.33 3,400 +0.02(+0.09%)
Jul 05, 2021 22.33 22.33 22.31 22.31 3,446 +0.06(+0.27%)
Jul 02, 2021 22.25 22.25 22.25 22.25 616 +0.01(+0.04%)
Jun 30, 2021 22.24 22.24 22.24 0 +0.02(+0.09%)
Jun 29, 2021 22.22 22.22 22.22 22.22 2,013 +0.07(+0.32%)
Jun 28, 2021 22.21 22.21 22.15 22.15 1,419 +0.02(+0.09%)
Jun 25, 2021 22.13 22.13 22.13 22.13 167 -0.08(-0.36%)
Jun 23, 2021 22.21 22.21 22.21 0 +0.01(+0.05%)
Jun 22, 2021 22.21 22.21 22.20 22.20 253 +0.00(+0.00%)
Jun 21, 2021 22.20 22.20 22.20 22.20 101 +0.05(+0.23%)
Jun 18, 2021 22.15 22.15 22.15 22.15 235 +0.05(+0.23%)
Jun 17, 2021 22.10 22.10 22.10 22.10 251 -0.10(-0.45%)
Jun 16, 2021 22.20 22.20 22.20 22.20 575 +0.02(+0.09%)
Jun 15, 2021 22.10 22.18 22.10 22.18 369 +0.10(+0.45%)
Jun 14, 2021 22.08 22.08 22.08 22.08 372 -0.09(-0.41%)
Jun 11, 2021 22.18 22.18 22.17 22.17 1,617 +0.03(+0.14%)
Jun 10, 2021 22.14 22.14 22.14 22.14 350 +0.06(+0.27%)
Jun 09, 2021 22.08 22.08 22.08 22.08 104 +0.06(+0.27%)
Jun 08, 2021 22.03 22.03 22.02 22.02 62,100 -0.03(-0.14%)
Jun 07, 2021 22.05 22.05 22.05 22.05 300 +0.05(+0.23%)
Jun 02, 2021 22.00 22.00 22.00 71 +0.01(+0.05%)
Jun 01, 2021 21.98 22.00 21.93 21.99 4,816 +0.03(+0.14%)
May 31, 2021 21.96 21.96 21.96 21.96 200 -0.02(-0.09%)
May 27, 2021 21.98 21.98 21.98 2 +0.01(+0.05%)
May 26, 2021 21.97 21.97 21.97 21.97 3,100 +0.05(+0.23%)
May 25, 2021 21.93 21.93 21.88 21.92 576 +0.00(+0.00%)
May 20, 2021 21.92 21.92 21.92 0 +0.00(+0.00%)
May 19, 2021 21.93 21.93 21.92 21.92 6,733 -0.06(-0.27%)
May 18, 2021 21.98 21.98 21.98 21.98 1,928 +0.03(+0.14%)
May 17, 2021 21.97 21.97 21.95 21.95 2,802 +0.00(+0.00%)
May 14, 2021 21.95 21.95 21.95 21.95 731 +0.06(+0.27%)
May 13, 2021 21.89 21.89 21.89 21.89 598 -0.10(-0.45%)
May 11, 2021 21.99 21.99 21.99 99 -0.03(-0.14%)
May 07, 2021 22.02 22.02 22.02 50 +0.03(+0.14%)
May 06, 2021 21.87 21.99 21.87 21.99 2,274 +0.02(+0.09%)
May 05, 2021 21.96 21.97 21.96 21.97 1,856 +0.00(+0.00%)
May 04, 2021 21.98 21.98 21.97 21.97 740 +0.01(+0.05%)
May 03, 2021 21.96 21.96 21.95 21.96 2,404 +0.02(+0.09%)
Apr 30, 2021 21.94 21.94 21.94 21.94 500 +0.02(+0.09%)
Apr 29, 2021 21.93 21.93 21.90 21.92 529 +0.10(+0.46%)
Apr 28, 2021 21.82 21.82 21.82 21.82 770 -0.12(-0.55%)
Apr 27, 2021 21.94 21.94 21.94 21.94 5,519 +0.13(+0.60%)
Apr 26, 2021 21.90 21.90 21.81 21.81 2,336 -0.15(-0.68%)
Apr 23, 2021 21.96 21.96 21.96 4 +0.00(+0.00%)
Apr 22, 2021 21.96 21.96 21.96 21.96 1,495 +0.06(+0.27%)
Apr 21, 2021 21.99 21.99 21.90 21.90 8,588 -0.03(-0.14%)
Apr 20, 2021 21.93 21.93 21.93 21.93 225 +0.02(+0.09%)
Apr 19, 2021 21.91 21.91 21.91 88 +0.00(+0.00%)
Apr 15, 2021 21.91 21.91 21.91 0 +0.04(+0.18%)
Apr 13, 2021 21.87 21.87 21.87 0 -0.03(-0.14%)
Apr 12, 2021 21.91 21.91 21.90 21.90 2,426 +0.01(+0.05%)
Apr 09, 2021 21.90 21.91 21.83 21.89 4,554 +0.07(+0.32%)
Apr 08, 2021 21.82 21.82 21.82 21.82 107 +0.00(+0.00%)
Apr 07, 2021 21.88 21.89 21.82 21.82 2,539 -0.01(-0.05%)
Apr 06, 2021 21.85 21.85 21.83 21.83 2,515 +0.04(+0.18%)
Apr 05, 2021 21.79 21.79 21.79 21.79 1,036 +0.16(+0.74%)
Apr 01, 2021 21.63 21.63 21.63 0 +0.03(+0.14%)
Mar 30, 2021 21.60 21.60 21.60 0 -0.08(-0.37%)
Mar 29, 2021 21.70 21.70 21.68 21.68 484 +0.01(+0.05%)
Mar 26, 2021 21.67 21.67 21.67 21.67 467 -0.05(-0.23%)
Mar 25, 2021 21.72 21.72 21.72 15 +0.00(+0.00%)
Mar 24, 2021 21.73 21.73 21.72 21.72 2,962 +0.03(+0.14%)
Mar 23, 2021 21.69 21.69 21.69 21.69 195 +0.07(+0.32%)
Mar 22, 2021 21.62 21.62 21.62 21.62 187 +0.04(+0.19%)
Mar 18, 2021 21.58 21.58 21.58 0 -0.01(-0.05%)
Mar 17, 2021 21.59 21.59 21.59 21.59 298 -0.03(-0.14%)
Mar 16, 2021 21.62 21.62 21.62 21.62 225 +0.01(+0.05%)
Mar 15, 2021 21.61 21.61 21.61 21.61 459 -0.03(-0.14%)
Mar 12, 2021 21.64 21.64 21.64 21.64 370 -0.06(-0.28%)
Mar 11, 2021 21.70 21.70 21.70 105 +0.00(+0.00%)
Mar 10, 2021 21.75 21.75 21.70 21.70 590 -0.05(-0.23%)
Mar 08, 2021 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 05, 2021 21.80 21.80 21.75 21.75 400 -0.04(-0.18%)
Mar 04, 2021 21.87 21.87 21.79 21.79 1,308 -0.10(-0.46%)
Mar 01, 2021 21.89 21.89 21.89 0 -0.08(-0.36%)
Feb 24, 2021 21.97 21.97 21.97 0 +0.00(+0.00%)
Feb 23, 2021 21.97 21.99 21.97 21.97 1,679 -0.03(-0.14%)
Feb 22, 2021 21.97 22.00 21.97 22.00 650 -0.06(-0.27%)
Feb 19, 2021 22.08 22.08 22.06 22.06 880 -0.05(-0.23%)
Feb 18, 2021 22.11 22.11 22.11 22.11 8,640 +0.00(+0.00%)
Feb 17, 2021 22.11 22.11 22.11 22.11 800 +0.03(+0.14%)
Feb 16, 2021 22.08 22.08 22.08 22.08 453 +0.00(+0.00%)
Feb 11, 2021 22.08 22.08 22.08 0 +0.00(+0.00%)
Feb 10, 2021 22.08 22.08 22.08 22.08 304 +0.11(+0.50%)
Feb 09, 2021 21.97 21.97 21.97 18 +0.00(+0.00%)
Feb 05, 2021 21.97 21.97 21.97 0 -0.07(-0.32%)
Feb 04, 2021 21.91 22.04 21.91 22.04 8,480 +0.10(+0.46%)
Feb 02, 2021 21.94 21.94 21.94 0 +0.03(+0.14%)
Feb 01, 2021 21.90 21.91 21.90 21.91 1,400 +0.01(+0.05%)
Jan 29, 2021 21.84 21.90 21.84 21.90 1,351 +0.05(+0.23%)
Jan 28, 2021 21.85 21.85 21.85 11 +0.00(+0.00%)
Jan 27, 2021 21.85 21.85 21.85 38 +0.00(+0.00%)
Jan 25, 2021 21.85 21.85 21.85 0 -0.17(-0.77%)
Jan 20, 2021 22.02 22.02 22.02 0 +0.12(+0.55%)
Jan 15, 2021 21.90 21.90 21.90 0 +0.01(+0.05%)
Jan 13, 2021 21.89 21.89 21.89 0 +0.00(+0.00%)
Jan 11, 2021 21.89 21.89 21.89 0 +0.00(+0.00%)
Jan 08, 2021 21.90 21.90 21.89 21.89 509 +0.05(+0.23%)
Jan 07, 2021 21.86 21.86 21.84 21.84 600 -0.06(-0.27%)
Jan 06, 2021 21.90 21.90 21.90 21.90 200 +0.00(+0.00%)
Jan 04, 2021 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 31, 2020 21.90 21.90 21.90 0 +0.08(+0.37%)
Dec 30, 2020 21.92 21.92 21.82 21.82 359 -0.22(-1.00%)
Dec 29, 2020 22.04 22.04 22.04 50 +0.00(+0.00%)
Dec 24, 2020 22.04 22.04 22.04 0 -0.03(-0.14%)
Dec 23, 2020 22.07 22.07 22.07 50 +0.00(+0.00%)
Dec 22, 2020 22.07 22.07 22.07 22.07 125 -0.04(-0.18%)
Dec 21, 2020 22.11 22.11 22.11 22.11 1,200 +0.03(+0.14%)
Dec 18, 2020 22.08 22.08 22.08 22.08 9,600 +0.00(+0.00%)
Dec 17, 2020 22.06 22.08 22.06 22.08 1,175 +0.00(+0.00%)
Dec 16, 2020 22.08 22.08 22.08 22.08 103 +0.12(+0.55%)
Dec 15, 2020 21.97 21.97 21.96 21.96 1,500 -0.06(-0.27%)
Dec 14, 2020 22.02 22.02 22.02 22.02 500 +0.00(+0.00%)
Dec 11, 2020 22.02 22.02 22.02 22.02 600 +0.01(+0.05%)
Dec 10, 2020 22.01 22.01 22.01 22.01 300 +0.04(+0.18%)
Dec 07, 2020 21.97 21.97 21.97 0 +0.00(+0.00%)
Dec 04, 2020 21.96 21.97 21.96 21.97 200 +0.31(+1.43%)
Dec 01, 2020 21.66 21.66 21.66 0 -0.20(-0.91%)
Nov 30, 2020 21.86 21.86 21.86 21.86 200 +0.00(+0.00%)
Nov 27, 2020 21.86 21.86 21.86 21.86 300 -0.05(-0.23%)
Nov 25, 2020 21.91 21.91 21.91 0 +0.11(+0.50%)
Nov 24, 2020 21.77 21.80 21.76 21.80 550 +0.17(+0.79%)
Nov 23, 2020 21.63 21.63 21.63 21.63 100 +0.11(+0.51%)
Nov 13, 2020 21.52 21.52 21.52 0 -0.01(-0.05%)
Nov 12, 2020 21.53 21.53 21.53 21.53 300 +0.13(+0.61%)
Nov 09, 2020 21.40 21.40 21.40 0 +0.01(+0.05%)
Nov 06, 2020 21.53 21.53 21.39 21.39 763 +0.17(+0.80%)
Nov 03, 2020 21.22 21.22 21.22 0 +0.25(+1.19%)
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.