IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.17
-0.06 (-0.26%)
Mar 2, 2026, 4:00 PM EST - Market closed
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | -0.24% | 3,085 |
| Feb 27, 2026 | 23.23 | 23.23 | 23.22 | 23.23 | 23.23 | -0.02% | 4,869 |
| Feb 26, 2026 | 23.23 | 23.23 | 23.22 | 23.23 | 23.23 | 0.06% | 851 |
| Feb 25, 2026 | 23.21 | 23.23 | 23.20 | 23.22 | 23.22 | -0.26% | 5,272 |
| Feb 24, 2026 | 23.27 | 23.28 | 23.27 | 23.28 | 23.22 | -0.06% | 1,937 |
| Feb 23, 2026 | 23.30 | 23.31 | 23.29 | 23.29 | 23.23 | 0.10% | 3,414 |
| Feb 20, 2026 | 23.27 | 23.28 | 23.27 | 23.27 | 23.21 | - | 2,006 |
| Feb 19, 2026 | 23.27 | 23.28 | 23.24 | 23.27 | 23.21 | 0.02% | 4,420 |
| Feb 18, 2026 | 23.27 | 23.29 | 23.26 | 23.26 | 23.20 | - | 15,839 |
| Feb 17, 2026 | 23.25 | 23.27 | 23.24 | 23.26 | 23.20 | -0.04% | 53,257 |
| Feb 13, 2026 | 23.27 | 23.28 | 23.26 | 23.27 | 23.21 | 0.15% | 6,763 |
| Feb 12, 2026 | 23.23 | 23.25 | 23.21 | 23.24 | 23.18 | 0.19% | 9,869 |
| Feb 11, 2026 | 23.19 | 23.20 | 23.18 | 23.19 | 23.13 | -0.09% | 5,592 |
| Feb 10, 2026 | 23.24 | 23.24 | 23.21 | 23.21 | 23.15 | 0.15% | 4,371 |
| Feb 9, 2026 | 23.18 | 23.19 | 23.16 | 23.18 | 23.12 | 0.08% | 4,038 |
| Feb 6, 2026 | 23.13 | 23.16 | 23.13 | 23.16 | 23.10 | 0.11% | 5,261 |
| Feb 5, 2026 | 23.11 | 23.14 | 23.11 | 23.13 | 23.08 | 0.11% | 3,667 |
| Feb 4, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.05 | -0.06% | 8,499 |
| Feb 3, 2026 | 23.03 | 23.13 | 23.03 | 23.12 | 23.07 | - | 12,429 |
| Feb 2, 2026 | 23.11 | 23.13 | 23.10 | 23.12 | 23.06 | -0.04% | 12,408 |
| Jan 30, 2026 | 23.10 | 23.13 | 23.10 | 23.13 | 23.07 | 0.07% | 15,836 |
| Jan 29, 2026 | 23.09 | 23.13 | 23.09 | 23.11 | 23.06 | -0.03% | 11,065 |
| Jan 28, 2026 | 23.12 | 23.13 | 23.11 | 23.12 | 23.07 | -0.06% | 15,163 |
| Jan 27, 2026 | 23.14 | 23.15 | 23.13 | 23.14 | 23.08 | - | 6,767 |
| Jan 26, 2026 | 23.10 | 23.14 | 23.10 | 23.14 | 23.08 | 0.04% | 6,203 |
| Jan 23, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 23.07 | 0.04% | 13,131 |
| Jan 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.06 | 0.04% | 4,468 |
| Jan 21, 2026 | 23.11 | 23.11 | 23.09 | 23.11 | 23.05 | 0.22% | 4,946 |
| Jan 20, 2026 | 23.06 | 23.07 | 23.05 | 23.06 | 23.00 | -0.24% | 9,796 |
| Jan 16, 2026 | 23.12 | 23.13 | 23.10 | 23.11 | 23.06 | -0.09% | 123,672 |
| Jan 15, 2026 | 23.14 | 23.14 | 23.11 | 23.13 | 23.08 | -0.02% | 30,525 |
| Jan 14, 2026 | 23.12 | 23.14 | 23.12 | 23.14 | 23.08 | 0.09% | 1,883 |
| Jan 13, 2026 | 23.17 | 23.17 | 23.10 | 23.12 | 23.06 | 0.04% | 17,819 |
| Jan 12, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.05 | -0.02% | 2,520 |
| Jan 9, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.06 | 0.11% | 1,339 |
| Jan 8, 2026 | 23.07 | 23.09 | 23.07 | 23.09 | 23.03 | -0.04% | 2,675 |
| Jan 7, 2026 | 23.05 | 23.11 | 23.05 | 23.10 | 23.04 | -0.04% | 7,394 |
| Jan 6, 2026 | 23.08 | 23.11 | 23.08 | 23.11 | 23.05 | 0.09% | 10,095 |
| Jan 5, 2026 | 23.08 | 23.09 | 23.08 | 23.09 | 23.03 | 0.07% | 5,152 |
| Jan 2, 2026 | 23.08 | 23.09 | 23.05 | 23.07 | 23.02 | - | 79,494 |
| Dec 31, 2025 | 23.11 | 23.11 | 23.06 | 23.07 | 23.02 | -0.04% | 5,740 |
| Dec 30, 2025 | 23.07 | 23.09 | 23.07 | 23.08 | 23.03 | - | 5,571 |
| Dec 29, 2025 | 23.08 | 23.09 | 23.06 | 23.08 | 23.02 | 0.07% | 7,055 |
| Dec 26, 2025 | 23.07 | 23.08 | 23.05 | 23.07 | 23.01 | 0.04% | 12,817 |
| Dec 24, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 23.00 | -0.65% | 2,200 |
| Dec 23, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | 22.95 | -0.04% | 7,277 |
| Dec 22, 2025 | 23.24 | 23.24 | 23.21 | 23.22 | 22.96 | - | 11,189 |
| Dec 19, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 22.96 | - | 6,473 |
| Dec 18, 2025 | 23.21 | 23.22 | 23.20 | 23.22 | 22.96 | 0.13% | 8,791 |
| Dec 17, 2025 | 23.18 | 23.19 | 23.18 | 23.19 | 22.93 | -0.04% | 1,741 |