IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.13
+0.02 (0.11%)
Aug 1, 2025, 4:00 PM - Market closed
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.11 | 23.13 | 23.11 | 23.13 | 23.13 | 0.13% | 531 |
| Jul 31, 2025 | 23.10 | 23.10 | 23.09 | 23.10 | 23.10 | 0.02% | 2,358 |
| Jul 30, 2025 | 23.14 | 23.14 | 23.08 | 23.09 | 23.09 | -0.17% | 17,550 |
| Jul 29, 2025 | 23.11 | 23.15 | 23.11 | 23.13 | 23.13 | 0.02% | 14,241 |
| Jul 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% | 946 |
| Jul 25, 2025 | 23.15 | 23.16 | 23.14 | 23.14 | 23.14 | 0.06% | 3,942 |
| Jul 24, 2025 | 23.19 | 23.19 | 23.12 | 23.12 | 23.12 | -0.06% | 4,683 |
| Jul 23, 2025 | 23.12 | 23.15 | 23.12 | 23.14 | 23.14 | -0.39% | 8,806 |
| Jul 22, 2025 | 23.22 | 23.25 | 23.22 | 23.23 | 23.12 | 0.09% | 2,174 |
| Jul 21, 2025 | 23.23 | 23.23 | 23.20 | 23.21 | 23.10 | 0.15% | 1,350 |
| Jul 18, 2025 | 23.16 | 23.18 | 23.16 | 23.17 | 23.07 | 0.13% | 2,712 |
| Jul 17, 2025 | 23.14 | 23.14 | 23.13 | 23.14 | 23.04 | 0.09% | 1,283 |
| Jul 16, 2025 | 23.12 | 23.13 | 23.12 | 23.12 | 23.02 | 0.16% | 2,824 |
| Jul 15, 2025 | 23.15 | 23.15 | 23.07 | 23.08 | 22.98 | -0.16% | 7,268 |
| Jul 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.02 | -0.04% | 5,832 |
| Jul 11, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.03 | - | 280 |
| Jul 10, 2025 | 23.15 | 23.17 | 23.13 | 23.13 | 23.03 | -0.12% | 15,206 |
| Jul 9, 2025 | 23.14 | 23.18 | 23.14 | 23.16 | 23.05 | 0.23% | 4,270 |
| Jul 8, 2025 | 23.14 | 23.14 | 23.09 | 23.11 | 23.00 | -0.13% | 8,587 |
| Jul 7, 2025 | 23.17 | 23.19 | 23.13 | 23.14 | 23.03 | -0.26% | 4,315 |
| Jul 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.09 | 0.06% | 222 |
| Jul 2, 2025 | 23.17 | 23.21 | 23.16 | 23.18 | 23.08 | 0.17% | 12,021 |
| Jul 1, 2025 | 23.15 | 23.18 | 23.14 | 23.14 | 23.04 | -0.15% | 7,330 |
| Jun 30, 2025 | 23.15 | 23.18 | 23.14 | 23.18 | 23.07 | 0.26% | 52,153 |
| Jun 27, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 23.01 | - | 860 |
| Jun 26, 2025 | 23.08 | 23.12 | 23.07 | 23.12 | 23.01 | 0.30% | 85,004 |
| Jun 25, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 22.94 | -0.32% | 2,538 |
| Jun 24, 2025 | 23.12 | 23.15 | 23.12 | 23.12 | 22.94 | 0.15% | 5,696 |
| Jun 23, 2025 | 23.06 | 23.10 | 23.06 | 23.09 | 22.90 | 0.20% | 3,897 |
| Jun 20, 2025 | 23.01 | 23.05 | 22.99 | 23.04 | 22.86 | 0.15% | 4,058 |
| Jun 18, 2025 | 23.02 | 23.02 | 22.98 | 23.01 | 22.82 | 0.09% | 799 |
| Jun 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.80 | -0.04% | 149 |
| Jun 16, 2025 | 22.98 | 23.01 | 22.98 | 23.00 | 22.81 | 0.21% | 9,642 |
| Jun 13, 2025 | 22.97 | 22.98 | 22.95 | 22.95 | 22.77 | -0.25% | 2,474 |
| Jun 12, 2025 | 23.00 | 23.02 | 22.98 | 23.01 | 22.82 | 0.09% | 8,214 |
| Jun 11, 2025 | 22.98 | 23.00 | 22.97 | 22.99 | 22.80 | 0.09% | 1,999 |
| Jun 10, 2025 | 22.92 | 22.97 | 22.92 | 22.97 | 22.78 | 0.17% | 1,871 |
| Jun 9, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.74 | 0.16% | 2,448 |
| Jun 6, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 22.71 | -0.18% | 385 |
| Jun 5, 2025 | 22.94 | 22.95 | 22.90 | 22.93 | 22.75 | -0.04% | 2,105 |
| Jun 4, 2025 | 22.87 | 22.96 | 22.87 | 22.94 | 22.76 | 0.15% | 4,138 |
| Jun 3, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.72 | 0.18% | 10,148 |
| Jun 2, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.68 | 0.06% | 1,574 |
| May 30, 2025 | 22.86 | 22.89 | 22.85 | 22.85 | 22.67 | - | 13,072 |
| May 29, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.67 | 0.07% | 1,377 |
| May 28, 2025 | 22.84 | 22.84 | 22.83 | 22.83 | 22.65 | -0.25% | 5,674 |
| May 27, 2025 | 22.90 | 22.90 | 22.89 | 22.89 | 22.64 | -0.09% | 181 |
| May 23, 2025 | 22.91 | 22.91 | 22.89 | 22.91 | 22.66 | 0.04% | 3,173 |
| May 22, 2025 | 22.86 | 22.90 | 22.86 | 22.90 | 22.65 | 0.11% | 3,794 |
| May 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.63 | -0.04% | 766 |