Toronto - Free Realtime Quote USD

RBC Quant Emerging Markets Dividend Leaders ETF (USD) (RXD-U.TO)

16.31
+0.01
+(0.06%)
As of May 13 at 2:36:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202516.2016.3116.2016.3116.31500
May 12, 202515.9115.9115.9115.9115.91-
May 9, 202515.7915.7915.7915.7915.79-
May 8, 202515.8115.8115.8115.8115.81-
May 7, 202515.8915.8915.8915.8915.89-
May 6, 202516.0116.0116.0116.0116.01-
May 5, 202516.0616.0716.0216.0216.021,800
May 2, 202515.5315.5315.5315.5315.53-
May 1, 202515.5315.5315.5315.5315.53-
Apr 30, 202515.4615.4615.4615.4615.46-
Apr 29, 202515.4215.4215.4215.4215.42-
Apr 28, 202515.4115.4115.4115.4115.41-
Apr 25, 202515.4315.4315.4315.4315.43-
Apr 24, 202515.2315.2315.2315.2315.23-
Apr 23, 2025 0.035 Dividend
Apr 23, 202515.0915.0915.0915.0915.09-
Apr 22, 202514.9114.9114.9114.9114.88-
Apr 21, 202514.9214.9214.9214.9214.88-
Apr 17, 202514.8014.8014.8014.8014.77-
Apr 16, 202514.9414.9414.9414.9414.90-
Apr 15, 202514.9514.9514.9514.9514.91-
Apr 14, 202514.7714.7714.7714.7714.74-
Apr 11, 202514.3214.3214.3214.3214.29-
Apr 10, 202514.4714.4714.4114.4114.381,800
Apr 9, 202513.5813.5813.5813.5813.55-
Apr 8, 202513.5713.5713.5713.5713.541,700
Apr 7, 202514.2114.2113.7513.8413.8112,100
Apr 4, 202514.8614.8614.8014.8014.77200
Apr 3, 202515.4815.4815.4815.4815.44-
Apr 2, 202515.4715.4715.4715.4715.43-
Apr 1, 202515.3715.3715.3715.3715.33-
Mar 31, 202515.2515.2515.2515.2515.21100
Mar 28, 202515.6915.6915.6915.6915.65-
Mar 27, 202515.6515.6515.6515.6515.61-
Mar 26, 202515.7315.7315.7315.7315.69-
Mar 25, 202515.7015.7015.7015.7015.66-
Mar 24, 2025 0.035 Dividend
Mar 24, 202515.6815.6815.6815.6815.64-
Mar 21, 202515.6515.6615.6515.6615.59600
Mar 20, 202515.6715.6715.6715.6715.601,600
Mar 19, 202515.7315.7315.7315.7315.66-
Mar 18, 202515.8015.8015.8015.8015.73-
Mar 17, 202515.5915.5915.5915.5915.52-
Mar 14, 202515.3115.3115.3115.3115.24-
Mar 13, 202515.3815.3815.3815.3815.31-
Mar 12, 202515.3315.3315.3315.3315.26-
Mar 11, 202515.3115.3115.3115.3115.24100
Mar 10, 202515.5415.5415.5415.5415.47-
Mar 7, 202515.4615.4615.4615.4615.39-
Mar 6, 202515.5615.5615.5615.5615.49-
Mar 5, 202515.1415.1415.1415.1415.07-
Mar 4, 202515.0215.0215.0215.0214.95-
Mar 3, 202515.1015.1015.1015.1015.03-
Feb 28, 202515.3315.3315.3315.3315.26-
Feb 27, 202515.5915.5915.5915.5915.52-
Feb 26, 202515.6015.6015.6015.6015.53100
Feb 25, 202515.5315.5315.5315.5315.46-
Feb 24, 202515.7515.7515.7515.7515.68-
Feb 21, 2025 0.035 Dividend
Feb 21, 202515.8615.8615.8615.8615.79-
Feb 20, 202515.7315.7315.7315.7315.62-
Feb 19, 202515.7415.7415.7415.7415.63-
Feb 18, 202515.6915.6915.6915.6915.58-
Feb 14, 202515.6315.6315.6315.6315.52-
Feb 13, 202515.6115.6115.6115.6115.50-
Feb 12, 202515.5515.5515.5515.5515.44-
Feb 11, 202515.5615.5615.5615.5615.45-
Feb 10, 202515.4015.4015.4015.4015.30-
Feb 7, 202515.4415.4415.4415.4415.34-
Feb 6, 202515.4115.4115.4115.4115.31-
Feb 5, 202515.4615.4615.4615.4615.35-
Feb 4, 202515.2315.2315.2315.2315.13-
Feb 3, 202515.2515.2515.2515.2515.15-
Jan 31, 202515.3315.3315.3315.3315.23-
Jan 30, 202515.1615.1615.1615.1615.06-
Jan 29, 202515.1515.1515.1515.1515.05-
Jan 28, 202515.0815.0815.0215.0214.925,000
Jan 27, 202515.3915.3915.3915.3915.29-
Jan 24, 2025 0.035 Dividend
Jan 24, 202515.3215.3215.3215.3215.22-
Jan 23, 202515.2515.2515.2515.2515.11-
Jan 22, 202515.2215.2215.2215.2215.08-
Jan 21, 202515.2415.2415.2415.2415.10-
Jan 20, 202515.0815.0815.0815.0814.94-
Jan 17, 202514.9414.9414.9414.9414.80-
Jan 16, 202514.9814.9814.9814.9814.84-
Jan 15, 202514.7614.7614.7614.7614.63-
Jan 14, 202514.6214.6214.6214.6214.49-
Jan 13, 202514.7314.7314.7314.7314.60-
Jan 10, 202515.0115.0115.0115.0114.87-
Jan 9, 202515.0315.0315.0315.0314.89-
Jan 8, 202515.0515.0515.0515.0514.91-
Jan 7, 202515.1215.1215.1215.1214.98-
Jan 6, 202515.0415.0415.0415.0414.90-
Jan 3, 202514.9514.9514.9514.9514.81-
Jan 2, 202515.0115.0115.0115.0114.87-
Dec 31, 202415.0515.0515.0515.0514.91-
Dec 30, 2024 0.035 Dividend
Dec 30, 202415.1915.1915.1915.1915.05-
Dec 27, 202415.2615.2615.2615.2615.09-
Dec 24, 202415.1915.1915.1915.1915.02-
Dec 23, 202415.1415.1415.1415.1414.97-
Dec 20, 202415.1415.1415.1415.1414.971,600
Dec 19, 202415.0415.0415.0415.0414.87-
Dec 18, 202415.3515.3515.3515.3515.18-
Dec 17, 202415.3415.3415.3415.3415.17-
Dec 16, 202415.1615.2915.1615.2215.054,400
Dec 13, 202415.3315.3315.3315.3315.16-
Dec 12, 202415.3915.3915.3915.3915.22-
Dec 11, 202415.2715.2715.2715.2715.10-
Dec 10, 202415.4915.4915.4915.4915.31-
Dec 9, 202415.4715.4715.4715.4715.293,300
Dec 6, 202415.2515.2515.2515.2515.08-
Dec 5, 202415.1715.1715.1715.1715.00-
Dec 4, 202415.0915.0915.0915.0914.92-
Dec 3, 202414.9914.9914.9914.9914.821,700
Dec 2, 202415.0115.0115.0115.0114.84-
Nov 29, 202414.9114.9114.9114.9114.74-
Nov 28, 202415.0115.0115.0115.0114.84-
Nov 27, 202415.0115.0115.0115.0114.84-
Nov 26, 202415.0815.0815.0815.0814.91-
Nov 25, 202414.9914.9914.9914.9914.82-
Nov 22, 2024 0.036 Dividend
Nov 22, 202415.0315.0315.0315.0314.86-
Nov 21, 202415.0315.0315.0315.0314.821,600
Nov 20, 202415.0515.0515.0515.0514.84-
Nov 19, 202415.0315.0315.0315.0314.82-
Nov 18, 202414.8914.8914.8914.8914.69-
Nov 15, 202414.8514.8514.8514.8514.65-
Nov 14, 202414.9614.9614.9614.9614.75-
Nov 13, 202415.0915.0915.0915.0914.88-
Nov 12, 202415.2415.2415.2415.2415.03-
Nov 11, 202415.3315.3315.3315.3315.12-
Nov 8, 202415.7515.7515.7515.7515.53-
Nov 7, 202415.3915.3915.3915.3915.18-
Nov 6, 202415.5315.5315.5315.5315.32-
Nov 5, 202415.5315.5315.5315.5315.321,600
Nov 4, 202415.2615.2615.2615.2615.05-
Nov 1, 202415.2015.2015.2015.2014.99-
Oct 31, 202415.2015.2015.2015.2014.991,600
Oct 30, 202415.4815.4815.4815.4815.27-
Oct 29, 202415.5315.5315.5315.5315.32-
Oct 28, 202415.5115.5115.5115.5115.30-
Oct 25, 202415.4915.4915.4915.4915.28-
Oct 24, 2024 0.041 Dividend
Oct 24, 202415.4915.4915.4915.4915.281,600
Oct 23, 202415.6915.6915.6915.6915.43-
Oct 22, 202415.7315.7315.7315.7315.47-
Oct 21, 202415.8215.8215.8215.8215.56-
Oct 18, 202415.9115.9115.8215.8215.56400
Oct 17, 202415.7415.7615.7415.7615.504,900
Oct 16, 202415.7415.7415.7415.7415.48-
Oct 15, 202416.0816.0816.0816.0815.82-
Oct 11, 202415.9215.9215.9215.9215.662,000
Oct 10, 202416.0116.0116.0116.0115.75-
Oct 9, 202416.1116.1116.1116.1115.85-
Oct 8, 202416.2916.2916.2916.2916.02-
Oct 7, 202416.3016.3116.3016.3116.044,200
Oct 4, 202416.1716.1716.1716.1715.91-
Oct 3, 202416.0816.0916.0816.0915.831,400
Oct 2, 202416.3616.3616.2316.2916.0212,100
Oct 1, 202416.1216.1216.1216.1215.86-
Sep 30, 202416.2016.2016.1916.1915.933,500
Sep 27, 202416.4116.4116.4116.4116.143,700
Sep 26, 202416.4016.4216.3216.3216.054,900
Sep 25, 202415.9315.9315.9315.9315.67-
Sep 24, 202415.8015.8015.8015.8015.54400
Sep 23, 202415.2715.2715.2715.2715.02-
Sep 20, 2024 0.082 Dividend
Sep 20, 202415.2715.2715.2715.2715.021,600
Sep 19, 202415.1915.1915.1915.1914.86-
Sep 18, 202415.2315.2315.2315.2314.90-
Sep 17, 202415.2315.2315.2315.2314.902,600
Sep 16, 202415.2215.2215.2215.2214.89-
Sep 13, 202415.1615.1615.1615.1614.83-
Sep 12, 202415.1615.1615.1615.1614.83-
Sep 11, 202414.9414.9414.9414.9414.62-
Sep 10, 202414.9814.9814.9814.9814.66-
Sep 9, 202414.8814.8814.8814.8814.56-
Sep 6, 202415.1515.1515.1515.1514.82-
Sep 5, 202415.1815.1815.1815.1814.85-
Sep 4, 202415.1315.1315.1315.1314.80-
Sep 3, 202415.4715.4715.4715.4715.14-
Aug 30, 202415.4715.4715.4715.4715.14500
Aug 29, 202415.3915.3915.3915.3915.06-
Aug 28, 202415.5315.5315.5315.5315.19-
Aug 27, 202415.4915.4915.4915.4915.16-
Aug 26, 202415.6015.6015.6015.6015.26-
Aug 23, 2024 0.036 Dividend
Aug 23, 202415.3715.3715.3715.3715.04-
Aug 22, 202415.6215.6215.6215.6215.25-
Aug 21, 202415.5415.5415.5415.5415.17-
Aug 20, 202415.6415.6415.6415.6415.27-
Aug 19, 202415.6415.6415.6415.6415.27-
Aug 16, 202415.2315.2315.2315.2314.87-
Aug 15, 202415.1015.1015.1015.1014.74-
Aug 14, 202415.1615.1615.1615.1614.80-
Aug 13, 202415.0015.0015.0015.0014.64-
Aug 12, 202414.9114.9114.9114.9114.55-
Aug 9, 202414.8514.8514.8514.8514.50-
Aug 8, 202414.5314.5314.5314.5314.18-
Aug 7, 202414.3814.3814.3814.3814.04-
Aug 6, 202414.3814.3814.3814.3814.04500
Aug 2, 202414.9714.9714.9714.9714.61-
Aug 1, 202415.2315.2315.2315.2314.87-
Jul 31, 202414.9514.9514.9514.9514.59-
Jul 30, 202414.9414.9414.9414.9414.58-
Jul 29, 202415.0415.0415.0415.0414.68-
Jul 26, 202414.9314.9314.9314.9314.57-
Jul 25, 202414.8814.8814.8814.8814.53-
Jul 24, 2024 0.037 Dividend
Jul 24, 202415.0915.0915.0915.0914.73-
Jul 23, 202415.1715.1715.1715.1714.77-
Jul 22, 202415.0715.0715.0715.0714.67-
Jul 19, 202415.1915.1915.1915.1914.79-
Jul 18, 202415.3115.3115.3115.3114.91-
Jul 17, 202415.5215.5215.5215.5215.11-
Jul 16, 202415.4515.4515.4515.4515.04-
Jul 15, 202415.6115.6115.6115.6115.20-
Jul 12, 202415.5615.5615.5615.5615.15-
Jul 11, 202415.4815.4815.4815.4815.07-
Jul 10, 202415.4215.4215.4215.4215.02-
Jul 9, 202415.2815.2815.2815.2814.88-
Jul 8, 202415.3515.3515.3515.3514.95-
Jul 5, 202415.3715.3715.3715.3714.97-
Jul 4, 202415.3215.3215.3215.3214.92-
Jul 3, 202415.1515.1515.1515.1514.75-
Jul 2, 202415.1015.1015.1015.1014.70-
Jun 28, 202415.0315.0315.0315.0314.64-
Jun 27, 202415.0415.0415.0415.0414.65-
Jun 26, 202415.0415.0415.0415.0414.65-
Jun 25, 202415.1615.1615.1615.1614.76-
Jun 24, 202415.1915.1915.1915.1914.79-
Jun 21, 2024 0.037 Dividend
Jun 21, 202415.2915.2915.2915.2914.89-
Jun 20, 202415.4015.4015.4015.4014.96-
Jun 19, 202415.4015.4015.4015.4014.96-
Jun 18, 202415.1115.1115.1115.1114.68-
Jun 17, 202415.0615.0615.0615.0614.63-
Jun 14, 202415.0015.0015.0015.0014.57-
Jun 13, 202415.0215.0215.0215.0214.59-
Jun 12, 202415.0215.0215.0215.0214.59-
Jun 11, 202414.9214.9214.9214.9214.49-
Jun 10, 202414.8914.8914.8914.8914.46-
Jun 7, 202415.0415.0415.0415.0414.61-
Jun 6, 202414.9814.9814.9814.9814.55-
Jun 5, 202414.7414.7414.7414.7414.32-
Jun 4, 202414.8814.8814.8814.8814.45-
Jun 3, 202414.6914.6914.6914.6914.27-
May 31, 202414.8614.8614.8614.8614.44-
May 30, 202414.8614.8614.8614.8614.44-
May 29, 202414.9214.9214.9214.9214.49-
May 28, 202415.0915.0915.0915.0914.66-
May 27, 202415.0815.0815.0815.0814.65-
May 24, 202415.0615.0615.0615.0614.63-
May 23, 2024 0.037 Dividend
May 23, 202415.2315.2315.2315.2314.79-
May 22, 202415.2715.2715.2715.2714.80-
May 21, 202415.4415.4415.4415.4414.96-
May 17, 202415.4115.4115.4115.4114.93-
May 16, 202415.3615.3615.3615.3614.88-
May 15, 202415.3615.3615.3615.3614.88-
May 14, 202415.1415.1415.1415.1414.67-

Related Tickers