IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
23.17
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | -0.04% | 8,112 |
| Dec 4, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | -0.11% | 3,133 |
| Dec 3, 2025 | 23.13 | 23.22 | 23.13 | 23.20 | 23.20 | 0.13% | 5,530 |
| Dec 2, 2025 | 23.18 | 23.18 | 23.16 | 23.17 | 23.17 | 0.08% | 6,549 |
| Dec 1, 2025 | 23.16 | 23.17 | 23.13 | 23.15 | 23.15 | -0.20% | 27,752 |
| Nov 28, 2025 | 23.20 | 23.20 | 23.19 | 23.20 | 23.20 | 0.01% | 8,225 |
| Nov 26, 2025 | 23.20 | 23.21 | 23.17 | 23.20 | 23.20 | 0.11% | 12,024 |
| Nov 25, 2025 | 23.17 | 23.19 | 23.15 | 23.17 | 23.17 | -0.28% | 14,299 |
| Nov 24, 2025 | 23.23 | 23.24 | 23.21 | 23.24 | 23.14 | 0.15% | 3,594 |
| Nov 21, 2025 | 23.19 | 23.22 | 23.19 | 23.20 | 23.10 | 0.17% | 7,763 |
| Nov 20, 2025 | 23.12 | 23.17 | 23.12 | 23.16 | 23.06 | 0.09% | 3,851 |
| Nov 19, 2025 | 23.17 | 23.18 | 23.14 | 23.14 | 23.04 | -0.02% | 12,433 |
| Nov 18, 2025 | 23.14 | 23.15 | 23.13 | 23.15 | 23.05 | 0.02% | 9,075 |
| Nov 17, 2025 | 23.14 | 23.17 | 23.13 | 23.14 | 23.04 | -0.06% | 2,584 |
| Nov 14, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | 23.06 | -0.04% | 5,697 |
| Nov 13, 2025 | 23.21 | 23.21 | 23.16 | 23.17 | 23.07 | -0.22% | 2,997 |
| Nov 12, 2025 | 23.23 | 23.24 | 23.20 | 23.22 | 23.12 | -0.04% | 2,468 |
| Nov 11, 2025 | 23.24 | 23.24 | 23.20 | 23.23 | 23.13 | 0.11% | 4,442 |
| Nov 10, 2025 | 23.21 | 23.21 | 23.18 | 23.20 | 23.10 | 0.09% | 2,992 |
| Nov 7, 2025 | 23.19 | 23.20 | 23.16 | 23.18 | 23.08 | 0.02% | 4,820 |
| Nov 6, 2025 | 23.16 | 23.20 | 23.16 | 23.18 | 23.08 | 0.15% | 7,969 |
| Nov 5, 2025 | 23.16 | 23.16 | 23.13 | 23.14 | 23.04 | -0.11% | 4,805 |
| Nov 4, 2025 | 23.18 | 23.18 | 23.15 | 23.17 | 23.07 | - | 1,962 |
| Nov 3, 2025 | 23.16 | 23.18 | 23.15 | 23.17 | 23.07 | -0.09% | 9,844 |
| Oct 31, 2025 | 23.23 | 23.23 | 23.19 | 23.19 | 23.09 | -0.02% | 2,656 |
| Oct 30, 2025 | 23.22 | 23.22 | 23.19 | 23.19 | 23.09 | -0.13% | 2,642 |
| Oct 29, 2025 | 23.30 | 23.30 | 23.22 | 23.22 | 23.12 | -0.68% | 10,334 |
| Oct 28, 2025 | 23.37 | 23.40 | 23.36 | 23.38 | 23.19 | 0.04% | 100,176 |
| Oct 27, 2025 | 23.32 | 23.39 | 23.32 | 23.37 | 23.18 | 0.13% | 22,221 |
| Oct 24, 2025 | 23.31 | 23.35 | 23.31 | 23.34 | 23.15 | 0.13% | 11,946 |
| Oct 23, 2025 | 23.32 | 23.33 | 23.30 | 23.31 | 23.12 | -0.03% | 1,900 |
| Oct 22, 2025 | 23.30 | 23.34 | 23.30 | 23.32 | 23.12 | -0.02% | 11,300 |
| Oct 21, 2025 | 23.35 | 23.35 | 23.32 | 23.32 | 23.13 | 0.04% | 6,861 |
| Oct 20, 2025 | 23.29 | 23.33 | 23.29 | 23.31 | 23.12 | 0.17% | 9,285 |
| Oct 17, 2025 | 23.27 | 23.28 | 23.24 | 23.27 | 23.08 | 0.02% | 56,444 |
| Oct 16, 2025 | 23.30 | 23.30 | 23.25 | 23.27 | 23.07 | -0.06% | 4,701 |
| Oct 15, 2025 | 23.29 | 23.29 | 23.28 | 23.28 | 23.09 | 0.13% | 1,026 |
| Oct 14, 2025 | 23.22 | 23.27 | 23.22 | 23.25 | 23.06 | 0.13% | 30,838 |
| Oct 13, 2025 | 23.20 | 23.23 | 23.19 | 23.22 | 23.03 | 0.24% | 16,020 |
| Oct 10, 2025 | 23.25 | 23.25 | 23.17 | 23.17 | 22.97 | -0.34% | 1,164 |
| Oct 9, 2025 | 23.25 | 23.28 | 23.24 | 23.25 | 23.05 | -0.30% | 2,865 |
| Oct 8, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | 23.12 | -0.09% | 36,500 |
| Oct 7, 2025 | 23.28 | 23.36 | 23.28 | 23.34 | 23.14 | - | 95,031 |
| Oct 6, 2025 | 23.35 | 23.35 | 23.33 | 23.34 | 23.14 | - | 9,202 |
| Oct 3, 2025 | 23.33 | 23.35 | 23.32 | 23.34 | 23.14 | - | 110,056 |
| Oct 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.14 | 0.06% | 1,636 |
| Oct 1, 2025 | 23.34 | 23.35 | 23.28 | 23.32 | 23.13 | 0.02% | 99,709 |
| Sep 30, 2025 | 23.31 | 23.33 | 23.31 | 23.32 | 23.12 | 0.04% | 2,697 |
| Sep 29, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.11 | 0.06% | 9,270 |
| Sep 26, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.10 | 0.06% | 5,348 |