IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.84
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
22.84
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.04% | 5 |
| May 8, 2025 | 22.84 | 22.84 | 22.81 | 22.83 | 22.83 | -0.02% | 3,903 |
| May 7, 2025 | 22.82 | 22.84 | 22.82 | 22.83 | 22.83 | - | 2,039 |
| May 6, 2025 | 22.81 | 22.84 | 22.81 | 22.83 | 22.83 | 0.03% | 4,038 |
| May 5, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | -0.01% | 1,103 |
| May 2, 2025 | 22.80 | 22.83 | 22.80 | 22.83 | 22.83 | - | 734 |
| May 1, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.83 | -0.11% | 3,602 |
| Apr 30, 2025 | 22.84 | 22.85 | 22.81 | 22.85 | 22.85 | 0.11% | 8,984 |
| Apr 29, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.83 | 0.04% | 702 |
| Apr 28, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | - | 882 |
| Apr 25, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | 0.09% | 1,651 |
| Apr 24, 2025 | 22.77 | 22.80 | 22.77 | 22.80 | 22.80 | 0.13% | 5,402 |
| Apr 23, 2025 | 22.80 | 22.80 | 22.75 | 22.77 | 22.77 | -0.35% | 4,939 |
| Apr 22, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 22.76 | -0.02% | 4,182 |
| Apr 21, 2025 | 22.89 | 22.89 | 22.82 | 22.85 | 22.77 | 0.02% | 20,649 |
| Apr 17, 2025 | 22.86 | 22.86 | 22.84 | 22.85 | 22.76 | - | 6,387 |
| Apr 16, 2025 | 22.82 | 22.87 | 22.82 | 22.85 | 22.76 | 0.04% | 6,470 |
| Apr 15, 2025 | 22.81 | 22.84 | 22.81 | 22.84 | 22.75 | -0.11% | 296 |
| Apr 14, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | 0.34% | 172 |
| Apr 11, 2025 | 22.77 | 22.78 | 22.76 | 22.78 | 22.70 | -0.47% | 3,200 |
| Apr 10, 2025 | 23.06 | 23.06 | 22.85 | 22.89 | 22.81 | -0.05% | 1,879 |
| Apr 9, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.82 | 0.09% | 967 |
| Apr 8, 2025 | 22.96 | 22.96 | 22.88 | 22.88 | 22.80 | -0.52% | 17,478 |
| Apr 7, 2025 | 23.05 | 23.07 | 22.23 | 23.00 | 22.92 | -0.69% | 54,995 |
| Apr 4, 2025 | 23.21 | 23.22 | 23.14 | 23.16 | 23.08 | -0.17% | 51,565 |
| Apr 3, 2025 | 23.19 | 23.20 | 23.19 | 23.20 | 23.12 | 0.37% | 1,886 |
| Apr 2, 2025 | 23.10 | 23.13 | 23.08 | 23.12 | 23.03 | -0.15% | 3,024 |
| Apr 1, 2025 | 23.15 | 23.17 | 23.15 | 23.15 | 23.07 | 0.19% | 6,066 |
| Mar 31, 2025 | 23.08 | 23.11 | 23.07 | 23.11 | 23.02 | 0.15% | 2,420 |
| Mar 28, 2025 | 23.06 | 23.09 | 23.06 | 23.07 | 22.99 | -0.02% | 7,952 |
| Mar 27, 2025 | 23.09 | 23.09 | 23.07 | 23.08 | 22.99 | -0.06% | 10,758 |
| Mar 26, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.01 | -0.56% | 7,532 |
| Mar 25, 2025 | 23.22 | 23.25 | 23.20 | 23.22 | 23.04 | 0.05% | 16,330 |
| Mar 24, 2025 | 23.23 | 23.23 | 23.19 | 23.21 | 23.03 | -0.09% | 13,504 |
| Mar 21, 2025 | 23.21 | 23.24 | 23.20 | 23.23 | 23.05 | - | 13,183 |
| Mar 20, 2025 | 23.24 | 23.24 | 23.22 | 23.23 | 23.05 | 0.02% | 170,248 |
| Mar 19, 2025 | 23.15 | 23.23 | 23.15 | 23.23 | 23.05 | 0.26% | 13,381 |
| Mar 18, 2025 | 23.01 | 23.19 | 23.01 | 23.16 | 22.99 | -0.09% | 4,718 |
| Mar 17, 2025 | 23.16 | 23.20 | 23.16 | 23.19 | 23.01 | 0.13% | 4,647 |
| Mar 14, 2025 | 23.14 | 23.17 | 23.14 | 23.16 | 22.98 | 0.26% | 4,245 |
| Mar 13, 2025 | 23.16 | 23.16 | 23.08 | 23.09 | 22.92 | -0.31% | 10,236 |
| Mar 12, 2025 | 23.16 | 23.18 | 23.16 | 23.17 | 22.99 | -0.02% | 11,732 |
| Mar 11, 2025 | 23.17 | 23.20 | 23.17 | 23.17 | 22.99 | -0.28% | 2,205 |
| Mar 10, 2025 | 23.27 | 23.28 | 23.24 | 23.24 | 23.06 | -0.15% | 2,967 |
| Mar 7, 2025 | 23.29 | 23.29 | 23.27 | 23.27 | 23.09 | 0.06% | 2,082 |
| Mar 6, 2025 | 23.29 | 23.29 | 23.26 | 23.26 | 23.08 | -0.21% | 13,035 |
| Mar 5, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.13 | 0.04% | 26,946 |
| Mar 4, 2025 | 23.32 | 23.33 | 23.30 | 23.30 | 23.12 | -0.02% | 4,996 |
| Mar 3, 2025 | 23.34 | 23.34 | 23.30 | 23.30 | 23.12 | -0.24% | 614 |
| Feb 28, 2025 | 23.35 | 23.36 | 23.33 | 23.36 | 23.18 | 0.18% | 1,651 |