IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.16
+0.03 (0.11%)
Feb 6, 2026, 4:00 PM EST - Market closed
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23.13 | 23.16 | 23.13 | 23.16 | 23.16 | 0.11% | 5,261 |
| Feb 5, 2026 | 23.11 | 23.14 | 23.11 | 23.13 | 23.13 | 0.11% | 3,667 |
| Feb 4, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | -0.06% | 8,499 |
| Feb 3, 2026 | 23.03 | 23.13 | 23.03 | 23.12 | 23.12 | - | 12,429 |
| Feb 2, 2026 | 23.11 | 23.13 | 23.10 | 23.12 | 23.12 | -0.04% | 12,408 |
| Jan 30, 2026 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 0.07% | 15,836 |
| Jan 29, 2026 | 23.09 | 23.13 | 23.09 | 23.11 | 23.11 | -0.03% | 11,065 |
| Jan 28, 2026 | 23.12 | 23.13 | 23.11 | 23.12 | 23.12 | -0.06% | 15,163 |
| Jan 27, 2026 | 23.14 | 23.15 | 23.13 | 23.14 | 23.14 | - | 6,767 |
| Jan 26, 2026 | 23.10 | 23.14 | 23.10 | 23.14 | 23.14 | 0.04% | 6,203 |
| Jan 23, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 23.13 | 0.04% | 13,131 |
| Jan 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.04% | 4,468 |
| Jan 21, 2026 | 23.11 | 23.11 | 23.09 | 23.11 | 23.11 | 0.22% | 4,946 |
| Jan 20, 2026 | 23.06 | 23.07 | 23.05 | 23.06 | 23.06 | -0.24% | 9,796 |
| Jan 16, 2026 | 23.12 | 23.13 | 23.10 | 23.11 | 23.11 | -0.09% | 123,672 |
| Jan 15, 2026 | 23.14 | 23.14 | 23.11 | 23.13 | 23.13 | -0.02% | 30,525 |
| Jan 14, 2026 | 23.12 | 23.14 | 23.12 | 23.14 | 23.14 | 0.09% | 1,883 |
| Jan 13, 2026 | 23.17 | 23.17 | 23.10 | 23.12 | 23.12 | 0.04% | 17,819 |
| Jan 12, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | -0.02% | 2,520 |
| Jan 9, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | 0.11% | 1,339 |
| Jan 8, 2026 | 23.07 | 23.09 | 23.07 | 23.09 | 23.09 | -0.04% | 2,675 |
| Jan 7, 2026 | 23.05 | 23.11 | 23.05 | 23.10 | 23.10 | -0.04% | 7,394 |
| Jan 6, 2026 | 23.08 | 23.11 | 23.08 | 23.11 | 23.11 | 0.09% | 10,095 |
| Jan 5, 2026 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.07% | 5,152 |
| Jan 2, 2026 | 23.08 | 23.09 | 23.05 | 23.07 | 23.07 | - | 79,494 |
| Dec 31, 2025 | 23.11 | 23.11 | 23.06 | 23.07 | 23.07 | -0.04% | 5,740 |
| Dec 30, 2025 | 23.07 | 23.09 | 23.07 | 23.08 | 23.08 | - | 5,571 |
| Dec 29, 2025 | 23.08 | 23.09 | 23.06 | 23.08 | 23.08 | 0.07% | 7,055 |
| Dec 26, 2025 | 23.07 | 23.08 | 23.05 | 23.07 | 23.06 | 0.04% | 12,817 |
| Dec 24, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 23.06 | -0.65% | 2,200 |
| Dec 23, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | 23.00 | -0.04% | 7,277 |
| Dec 22, 2025 | 23.24 | 23.24 | 23.21 | 23.22 | 23.01 | - | 11,189 |
| Dec 19, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 23.01 | - | 6,473 |
| Dec 18, 2025 | 23.21 | 23.22 | 23.20 | 23.22 | 23.01 | 0.13% | 8,791 |
| Dec 17, 2025 | 23.18 | 23.19 | 23.18 | 23.19 | 22.98 | -0.04% | 1,741 |
| Dec 16, 2025 | 23.19 | 23.20 | 23.19 | 23.20 | 22.99 | 0.09% | 7,267 |
| Dec 15, 2025 | 23.18 | 23.18 | 23.16 | 23.18 | 22.97 | 0.11% | 5,407 |
| Dec 12, 2025 | 23.16 | 23.16 | 23.14 | 23.15 | 22.95 | -0.09% | 11,349 |
| Dec 11, 2025 | 23.18 | 23.19 | 23.16 | 23.17 | 22.97 | 0.02% | 23,407 |
| Dec 10, 2025 | 23.14 | 23.17 | 23.13 | 23.17 | 22.96 | 0.22% | 7,314 |
| Dec 9, 2025 | 23.13 | 23.13 | 23.10 | 23.12 | 22.91 | -0.11% | 8,033 |
| Dec 8, 2025 | 23.14 | 23.15 | 23.12 | 23.14 | 22.94 | -0.11% | 13,102 |
| Dec 5, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 22.96 | -0.04% | 8,112 |
| Dec 4, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 22.97 | -0.11% | 3,133 |
| Dec 3, 2025 | 23.13 | 23.22 | 23.13 | 23.20 | 23.00 | 0.13% | 5,530 |
| Dec 2, 2025 | 23.18 | 23.18 | 23.16 | 23.17 | 22.97 | 0.08% | 6,549 |
| Dec 1, 2025 | 23.16 | 23.17 | 23.13 | 23.15 | 22.95 | -0.20% | 27,752 |
| Nov 28, 2025 | 23.20 | 23.20 | 23.19 | 23.20 | 22.99 | 0.01% | 8,225 |
| Nov 26, 2025 | 23.20 | 23.21 | 23.17 | 23.20 | 22.99 | 0.11% | 12,024 |
| Nov 25, 2025 | 23.17 | 23.19 | 23.15 | 23.17 | 22.97 | -0.28% | 14,299 |