IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.12
-0.01 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 23.12 | - | 860 |
| Jun 26, 2025 | 23.08 | 23.12 | 23.07 | 23.12 | 23.12 | 0.30% | 85,004 |
| Jun 25, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 23.05 | -0.32% | 2,538 |
| Jun 24, 2025 | 23.12 | 23.15 | 23.12 | 23.12 | 23.04 | 0.15% | 5,696 |
| Jun 23, 2025 | 23.06 | 23.10 | 23.06 | 23.09 | 23.00 | 0.20% | 3,897 |
| Jun 20, 2025 | 23.01 | 23.05 | 22.99 | 23.04 | 22.96 | 0.15% | 4,058 |
| Jun 18, 2025 | 23.02 | 23.02 | 22.98 | 23.01 | 22.93 | 0.09% | 799 |
| Jun 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.91 | -0.04% | 149 |
| Jun 16, 2025 | 22.98 | 23.01 | 22.98 | 23.00 | 22.92 | 0.21% | 9,642 |
| Jun 13, 2025 | 22.97 | 22.98 | 22.95 | 22.95 | 22.87 | -0.25% | 2,474 |
| Jun 12, 2025 | 23.00 | 23.02 | 22.98 | 23.01 | 22.93 | 0.09% | 8,214 |
| Jun 11, 2025 | 22.98 | 23.00 | 22.97 | 22.99 | 22.91 | 0.09% | 1,999 |
| Jun 10, 2025 | 22.92 | 22.97 | 22.92 | 22.97 | 22.89 | 0.17% | 1,871 |
| Jun 9, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.85 | 0.16% | 2,448 |
| Jun 6, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 22.81 | -0.18% | 385 |
| Jun 5, 2025 | 22.94 | 22.95 | 22.90 | 22.93 | 22.85 | -0.04% | 2,105 |
| Jun 4, 2025 | 22.87 | 22.96 | 22.87 | 22.94 | 22.86 | 0.15% | 4,138 |
| Jun 3, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.83 | 0.18% | 10,148 |
| Jun 2, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.78 | 0.06% | 1,574 |
| May 30, 2025 | 22.86 | 22.89 | 22.85 | 22.85 | 22.77 | - | 13,072 |
| May 29, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.77 | 0.07% | 1,377 |
| May 28, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.75 | -0.25% | 5,674 |
| May 27, 2025 | 22.90 | 22.90 | 22.89 | 22.89 | 22.74 | -0.09% | 181 |
| May 23, 2025 | 22.91 | 22.91 | 22.89 | 22.91 | 22.76 | 0.04% | 3,173 |
| May 22, 2025 | 22.86 | 22.90 | 22.86 | 22.90 | 22.75 | 0.11% | 3,794 |
| May 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.73 | -0.04% | 766 |
| May 20, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.74 | -0.02% | 315 |
| May 19, 2025 | 22.86 | 22.89 | 22.86 | 22.89 | 22.74 | 0.07% | 1,272 |
| May 16, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.73 | 0.02% | 2,409 |
| May 15, 2025 | 22.88 | 22.88 | 22.85 | 22.87 | 22.72 | 0.07% | 3,061 |
| May 14, 2025 | 22.87 | 22.87 | 22.84 | 22.86 | 22.71 | -0.07% | 708 |
| May 13, 2025 | 22.85 | 22.87 | 22.84 | 22.87 | 22.72 | 0.15% | 2,500 |
| May 12, 2025 | 22.83 | 22.84 | 22.83 | 22.84 | 22.69 | - | 1,593 |
| May 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.69 | 0.04% | 5 |
| May 8, 2025 | 22.84 | 22.84 | 22.81 | 22.83 | 22.68 | -0.02% | 3,903 |
| May 7, 2025 | 22.82 | 22.84 | 22.82 | 22.83 | 22.68 | - | 2,039 |
| May 6, 2025 | 22.81 | 22.84 | 22.81 | 22.83 | 22.68 | 0.03% | 4,038 |
| May 5, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.68 | -0.01% | 1,103 |
| May 2, 2025 | 22.80 | 22.83 | 22.80 | 22.83 | 22.68 | - | 734 |
| May 1, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.68 | -0.11% | 3,602 |
| Apr 30, 2025 | 22.84 | 22.85 | 22.81 | 22.85 | 22.70 | 0.11% | 8,984 |
| Apr 29, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.68 | 0.04% | 702 |
| Apr 28, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.67 | - | 882 |
| Apr 25, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.67 | 0.09% | 1,651 |
| Apr 24, 2025 | 22.77 | 22.80 | 22.77 | 22.80 | 22.65 | 0.13% | 5,402 |
| Apr 23, 2025 | 22.80 | 22.80 | 22.75 | 22.77 | 22.62 | -0.35% | 4,939 |
| Apr 22, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 22.62 | -0.02% | 4,182 |
| Apr 21, 2025 | 22.89 | 22.89 | 22.82 | 22.85 | 22.62 | 0.02% | 20,649 |
| Apr 17, 2025 | 22.86 | 22.86 | 22.84 | 22.85 | 22.62 | - | 6,387 |
| Apr 16, 2025 | 22.82 | 22.87 | 22.82 | 22.85 | 22.62 | 0.04% | 6,470 |