Stock listing
ASX:MQDB Macquarie Dynamic Bond Active ETF Share Price
Follow Macquarie Dynamic Bond Active ETF into a list and get an email when it puts out news.
Share price · ASX:MQDB
$10.47 AUD +0.03 (+0.3%)
Close on Oct 30, 2026
- Day range
- $10.47 – $10.50 AUDOct 30, 2026
- Volume
- 9,301 sharesOct 30, 2026
- 52-week range
- $10.27 – $10.94 AUDLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $187,490 AUDMedian day 9,301 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:MQDB · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.47 | +0.03 | +0.3% | $10.47 | $10.50 | $10.47 | 9,301 | |
| $10.44 | +0.01 | +0.1% | $10.43 | $10.45 | $10.42 | 21,999 | |
| $10.43 | -0.01 | -0.1% | $10.44 | $10.44 | $10.40 | 11,445 | |
| $10.44 | -0.03 | -0.3% | $10.42 | $10.44 | $10.41 | 17,413 | |
| $10.47 | +0.07 | +0.7% | $10.44 | $10.47 | $10.44 | 19,010 | |
| $10.40 | +0.01 | +0.1% | $10.40 | $10.40 | $10.39 | 13,288 | |
| $10.39 | -0.03 | -0.3% | $10.39 | $10.39 | $10.39 | 18,782 | |
| $10.42 | +0.03 | +0.3% | $10.43 | $10.43 | $10.40 | 22,055 | |
| $10.39 | -0.02 | -0.2% | $10.42 | $10.42 | $10.39 | 2,087 | |
| $10.41 | +0.05 | +0.5% | $10.38 | $10.41 | $10.38 | 2,404 | |
| $10.36 | 0.00 | 0.0% | $10.36 | $10.36 | $10.35 | 1,022 | |
| $10.36 | +0.02 | +0.2% | $10.36 | $10.37 | $10.34 | 5,590 | |
| $10.34 | 0.00 | 0.0% | $10.33 | $10.34 | $10.33 | 6,323 | |
| $10.34 | +0.02 | +0.2% | $10.33 | $10.34 | $10.33 | 6,910 | |
| $10.32 | +0.02 | +0.2% | $10.32 | $10.32 | $10.30 | 7,471 | |
| $10.30 | +0.01 | +0.1% | $10.32 | $10.32 | $10.29 | 19,908 | |
| $10.29 | 0.00 | 0.0% | $10.30 | $10.30 | $10.27 | 6,355 | |
| $10.29 | -0.05 | -0.5% | $10.30 | $10.30 | $10.29 | 4 | |
| $10.34 | +0.05 | +0.5% | $10.32 | $10.34 | $10.30 | 2,879 | |
| $10.29 | -0.11 | -1.1% | $10.28 | $10.29 | $10.28 | 2,640 | |
| $10.40 | +0.03 | +0.3% | $10.41 | $10.42 | $10.39 | 8,513 | |
| $10.37 | -0.04 | -0.4% | $10.39 | $10.40 | $10.37 | 3,441 | |
| $10.41 | -0.06 | -0.6% | $10.42 | $10.42 | $10.41 | 21,262 | |
| $10.47 | -0.05 | -0.5% | $10.46 | $10.47 | $10.46 | 4,873 | |
| $10.52 | +0.02 | +0.2% | $10.54 | $10.54 | $10.52 | 15,983 | |
| $10.50 | 0.00 | 0.0% | $10.52 | $10.52 | $10.50 | 10,602 | |
| $10.50 | -0.01 | -0.1% | $10.50 | $10.51 | $10.49 | 4,879 | |
| $10.51 | +0.03 | +0.3% | $10.51 | $10.53 | $10.51 | 73,542 | |
| $10.48 | 0.00 | 0.0% | $10.47 | $10.49 | $10.47 | 44,121 | |
| $10.48 | +0.04 | +0.4% | $10.47 | $10.48 | $10.47 | 13,257 | |
| $10.44 | -0.04 | -0.4% | $10.48 | $10.48 | $10.44 | 4,840 | |
| $10.48 | -0.01 | -0.1% | $10.48 | $10.48 | $10.48 | 8,003 | |
| $10.49 | -0.06 | -0.6% | $10.50 | $10.50 | $10.47 | 11,880 | |
| $10.55 | -0.03 | -0.3% | $10.56 | $10.56 | $10.55 | 1,430 | |
| $10.58 | 0.00 | 0.0% | $10.58 | $10.58 | $10.57 | 5,841 | |
| $10.58 | +0.01 | +0.1% | $10.57 | $10.59 | $10.56 | 10,816 | |
| $10.57 | +0.01 | +0.1% | $10.57 | $10.58 | $10.55 | 17,337 | |
| $10.56 | +0.03 | +0.3% | $10.57 | $10.58 | $10.55 | 3,101 | |
| $10.53 | -0.02 | -0.2% | $10.55 | $10.55 | $10.51 | 79,197 | |
| $10.55 | -0.04 | -0.4% | $10.58 | $10.58 | $10.55 | 329,132 | |
| $10.59 | 0.00 | 0.0% | $10.60 | $10.60 | $10.58 | 7,912 | |
| $10.59 | -0.01 | -0.1% | $10.59 | $10.59 | $10.59 | 7 | |
| $10.60 | -0.01 | -0.1% | $10.61 | $10.61 | $10.59 | 22,124 | |
| $10.61 | +0.03 | +0.3% | $10.62 | $10.63 | $10.61 | 12,523 | |
| $10.58 | -0.01 | -0.1% | $10.60 | $10.60 | $10.58 | 10,718 | |
| $10.59 | +0.02 | +0.2% | $10.59 | $10.59 | $10.58 | 4,161 | |
| $10.57 | -0.04 | -0.4% | $10.59 | $10.59 | $10.57 | 9,531 | |
| $10.61 | +0.02 | +0.2% | $10.61 | $10.61 | $10.61 | 12,223 | |
| $10.59 | +0.01 | +0.1% | $10.60 | $10.60 | $10.58 | 8,462 | |
| $10.58 | -0.03 | -0.3% | $10.57 | $10.59 | $10.57 | 26,095 | |
| $10.61 | 0.00 | 0.0% | $10.61 | $10.61 | $10.59 | 15,721 | |
| $10.61 | -0.01 | -0.1% | $10.64 | $10.64 | $10.61 | 2,771 | |
| $10.62 | +0.01 | +0.1% | $10.62 | $10.62 | $10.62 | 2,932 | |
| $10.61 | +0.01 | +0.1% | $10.61 | $10.61 | $10.61 | 10,223 | |
| $10.60 | 0.00 | 0.0% | $10.59 | $10.60 | $10.58 | 25,162 | |
| $10.60 | +0.02 | +0.2% | $10.63 | $10.63 | $10.60 | 26,275 | |
| $10.58 | -0.05 | -0.5% | $10.61 | $10.61 | $10.58 | 3,794 | |
| $10.63 | +0.02 | +0.2% | $10.62 | $10.63 | $10.62 | 3,594 | |
| $10.61 | +0.03 | +0.3% | $10.63 | $10.63 | $10.61 | 16,685 | |
| $10.58 | -0.01 | -0.1% | $10.56 | $10.59 | $10.56 | 2,848 | |
| $10.59 | -0.01 | -0.1% | $10.58 | $10.59 | $10.56 | 21,623 | |
| $10.60 | +0.05 | +0.5% | $10.60 | $10.60 | $10.60 | 3,521 | |
| $10.55 | -0.06 | -0.6% | $10.56 | $10.58 | $10.55 | 5,033 |
- Ticker
- ASX:MQDB
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 2, 2026
Final Distribution and DRP Issue Price
Latest news
Final Distribution and DRP Issue Price
Oct 2, 2026
Closed $10.29 (-0.5%) on Oct 5, 2026
Macquarie Dynamic Bond Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Macquarie Dynamic Bond Active ETF.