Skip to main content
IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.11
+0.04 (0.15%)
Mar 31, 2025, 4:00 PM EDT - Market closed

DYFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.0623.0923.0623.0723.07-0.02%7,952
Mar 27, 202523.0923.0923.0723.0823.08-0.06%10,758
Mar 26, 202523.1223.1223.0923.0923.09-0.56%7,532
Mar 25, 202523.2223.2523.2023.2223.130.05%16,330
Mar 24, 202523.2323.2323.1923.2123.11-0.09%13,504
Mar 21, 202523.2123.2423.2023.2323.13-13,183
Mar 20, 202523.2423.2423.2223.2323.130.02%170,248
Mar 19, 202523.1523.2323.1523.2323.130.26%13,381
Mar 18, 202523.0123.1923.0123.1623.07-0.09%4,718
Mar 17, 202523.1623.2023.1623.1923.090.13%4,647
Mar 14, 202523.1423.1723.1423.1623.060.26%4,245
Mar 13, 202523.1623.1623.0823.0923.00-0.31%10,236
Mar 12, 202523.1623.1823.1623.1723.07-0.02%11,732
Mar 11, 202523.1723.2023.1723.1723.08-0.28%2,205
Mar 10, 202523.2723.2823.2423.2423.14-0.15%2,967
Mar 7, 202523.2923.2923.2723.2723.170.06%2,082
Mar 6, 202523.2923.2923.2623.2623.16-0.21%13,035
Mar 5, 202523.3023.3123.3023.3123.210.04%26,946
Mar 4, 202523.3223.3323.3023.3023.20-0.02%4,996
Mar 3, 202523.3423.3423.3023.3023.20-0.24%614
Feb 28, 202523.3523.3623.3323.3623.260.18%1,651
Feb 27, 202523.4023.4023.3123.3223.22-0.08%1,017
Feb 26, 202523.3223.3523.3223.3423.24-0.19%4,764
Feb 25, 202523.3723.3923.3723.3823.220.02%3,409
Feb 24, 202523.4023.4023.3623.3823.220.04%9,062
Feb 21, 202523.3923.4023.3623.3723.21-0.17%1,155
Feb 20, 202523.3923.4123.3923.4123.25-0.02%1,603
Feb 19, 202523.3923.4123.3823.4123.250.09%3,488
Feb 18, 202523.3723.4023.3723.3923.230.01%3,774
Feb 14, 202523.3823.4023.3823.3923.230.07%2,039
Feb 13, 202523.3623.3723.3623.3723.210.14%7,554
Feb 12, 202523.3123.3523.3123.3423.18-0.04%3,714
Feb 11, 202523.3323.3523.3323.3523.19-0.06%1,116
Feb 10, 202523.3323.3623.3323.3623.200.23%8,703
Feb 7, 202523.3023.3223.3023.3123.15-0.18%2,900
Feb 6, 202523.3423.3523.3423.3523.19-0.04%3,152
Feb 5, 202523.3423.3623.3323.3623.200.02%13,331
Feb 4, 202523.3323.3723.3323.3623.200.06%4,675
Feb 3, 202523.3723.3723.2923.3423.180.04%9,803
Jan 31, 202523.3423.3523.3323.3323.17-0.13%635
Jan 30, 202523.3423.3723.3423.3623.200.08%26,177
Jan 29, 202523.3323.3623.3323.3423.18-0.02%6,728
Jan 28, 202523.3323.3523.3323.3523.19-0.01%2,775
Jan 27, 202523.3623.3623.3223.3523.19-0.05%8,815
Jan 24, 202523.3523.3823.3523.3623.20-0.03%3,528
Jan 23, 202523.4123.4123.3223.3723.210.17%3,362
Jan 22, 202523.3223.3423.3223.3323.17-1,145
Jan 21, 202523.3123.3523.3123.3323.170.10%14,521
Jan 17, 202523.3023.3123.2923.3123.150.05%2,625
Jan 16, 202523.3023.3123.2723.3023.13-2,020