IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.58
-0.03 (-0.13%)
At close: Mar 27, 2026, 4:00 PM EDT
22.71
+0.13 (0.57%)
After-hours: Mar 27, 2026, 6:33 PM EDT
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.58 | 22.59 | 22.57 | 22.58 | 22.58 | -0.13% | 6,746 |
| Mar 26, 2026 | 22.69 | 22.69 | 22.61 | 22.61 | 22.61 | -0.44% | 12,280 |
| Mar 25, 2026 | 22.71 | 22.72 | 22.69 | 22.71 | 22.71 | -0.12% | 46,221 |
| Mar 24, 2026 | 22.75 | 22.76 | 22.72 | 22.74 | 22.66 | -0.21% | 20,566 |
| Mar 23, 2026 | 22.78 | 22.81 | 22.75 | 22.79 | 22.71 | 0.38% | 5,017 |
| Mar 20, 2026 | 22.74 | 22.76 | 22.69 | 22.70 | 22.62 | -0.76% | 6,427 |
| Mar 19, 2026 | 22.81 | 22.87 | 22.81 | 22.87 | 22.80 | 0.10% | 3,186 |
| Mar 18, 2026 | 22.91 | 22.94 | 22.85 | 22.85 | 22.77 | -0.39% | 11,523 |
| Mar 17, 2026 | 22.94 | 22.95 | 22.93 | 22.94 | 22.86 | 0.24% | 10,723 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.87 | 22.89 | 22.81 | 0.33% | 1,317 |
| Mar 13, 2026 | 22.83 | 22.83 | 22.81 | 22.81 | 22.73 | -0.26% | 4,093 |
| Mar 12, 2026 | 22.93 | 22.93 | 22.87 | 22.87 | 22.79 | -0.44% | 2,499 |
| Mar 11, 2026 | 22.97 | 22.98 | 22.96 | 22.97 | 22.89 | -0.28% | 2,066 |
| Mar 10, 2026 | 23.09 | 23.09 | 23.04 | 23.04 | 22.96 | -0.15% | 8,685 |
| Mar 9, 2026 | 23.02 | 23.08 | 23.00 | 23.07 | 22.99 | 0.24% | 5,693 |
| Mar 6, 2026 | 23.01 | 23.05 | 23.01 | 23.02 | 22.94 | -0.24% | 13,934 |
| Mar 5, 2026 | 23.09 | 23.09 | 23.06 | 23.07 | 22.99 | -0.32% | 4,121 |
| Mar 4, 2026 | 23.13 | 23.16 | 23.13 | 23.15 | 23.07 | 0.02% | 18,021 |
| Mar 3, 2026 | 23.11 | 23.15 | 23.11 | 23.14 | 23.06 | -0.13% | 14,190 |
| Mar 2, 2026 | 23.17 | 23.18 | 23.17 | 23.17 | 23.09 | -0.24% | 3,085 |
| Feb 27, 2026 | 23.23 | 23.23 | 23.22 | 23.23 | 23.15 | -0.02% | 4,869 |
| Feb 26, 2026 | 23.23 | 23.23 | 23.22 | 23.23 | 23.15 | 0.06% | 851 |
| Feb 25, 2026 | 23.21 | 23.23 | 23.20 | 23.22 | 23.14 | -0.26% | 5,272 |
| Feb 24, 2026 | 23.27 | 23.28 | 23.27 | 23.28 | 23.14 | -0.06% | 1,937 |
| Feb 23, 2026 | 23.30 | 23.31 | 23.29 | 23.29 | 23.16 | 0.10% | 3,414 |
| Feb 20, 2026 | 23.27 | 23.28 | 23.27 | 23.27 | 23.13 | - | 2,006 |
| Feb 19, 2026 | 23.27 | 23.28 | 23.24 | 23.27 | 23.13 | 0.02% | 4,420 |
| Feb 18, 2026 | 23.27 | 23.29 | 23.26 | 23.26 | 23.13 | - | 15,839 |
| Feb 17, 2026 | 23.25 | 23.27 | 23.24 | 23.26 | 23.13 | -0.04% | 53,257 |
| Feb 13, 2026 | 23.27 | 23.28 | 23.26 | 23.27 | 23.14 | 0.15% | 6,763 |
| Feb 12, 2026 | 23.23 | 23.25 | 23.21 | 23.24 | 23.10 | 0.19% | 9,869 |
| Feb 11, 2026 | 23.19 | 23.20 | 23.18 | 23.19 | 23.06 | -0.09% | 5,592 |
| Feb 10, 2026 | 23.24 | 23.24 | 23.21 | 23.21 | 23.08 | 0.15% | 4,371 |
| Feb 9, 2026 | 23.18 | 23.19 | 23.16 | 23.18 | 23.04 | 0.08% | 4,038 |
| Feb 6, 2026 | 23.13 | 23.16 | 23.13 | 23.16 | 23.02 | 0.11% | 5,261 |
| Feb 5, 2026 | 23.11 | 23.14 | 23.11 | 23.13 | 23.00 | 0.11% | 3,667 |
| Feb 4, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 22.97 | -0.06% | 8,499 |
| Feb 3, 2026 | 23.03 | 23.13 | 23.03 | 23.12 | 22.99 | - | 12,429 |
| Feb 2, 2026 | 23.11 | 23.13 | 23.10 | 23.12 | 22.99 | -0.04% | 12,408 |
| Jan 30, 2026 | 23.10 | 23.13 | 23.10 | 23.13 | 23.00 | 0.07% | 15,836 |
| Jan 29, 2026 | 23.09 | 23.13 | 23.09 | 23.11 | 22.98 | -0.03% | 11,065 |
| Jan 28, 2026 | 23.12 | 23.13 | 23.11 | 23.12 | 22.99 | -0.06% | 15,163 |
| Jan 27, 2026 | 23.14 | 23.15 | 23.13 | 23.14 | 23.00 | - | 6,767 |
| Jan 26, 2026 | 23.10 | 23.14 | 23.10 | 23.14 | 23.00 | 0.04% | 6,203 |
| Jan 23, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 22.99 | 0.04% | 13,131 |
| Jan 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.98 | 0.04% | 4,468 |
| Jan 21, 2026 | 23.11 | 23.11 | 23.09 | 23.11 | 22.97 | 0.22% | 4,946 |
| Jan 20, 2026 | 23.06 | 23.07 | 23.05 | 23.06 | 22.92 | -0.24% | 9,796 |
| Jan 16, 2026 | 23.12 | 23.13 | 23.10 | 23.11 | 22.98 | -0.09% | 123,672 |
| Jan 15, 2026 | 23.14 | 23.14 | 23.11 | 23.13 | 23.00 | -0.02% | 30,525 |