Skip to main content
logo
IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.19
-0.06 (-0.27%)
Nov 10, 2026, 11:35 AM EST - Market open

DYFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202622.2022.2022.1922.1922.19-0.27%1,917
Nov 9, 202622.2422.2622.2422.2522.250.09%1,078
Nov 6, 202622.2322.2422.2222.2322.230.02%4,520
Nov 5, 202622.2222.2322.2222.2322.23-0.09%6,353
Nov 4, 202622.2122.2522.2122.2522.250.27%4,173
Nov 3, 202622.1722.1922.1722.1922.190.07%2,717
Nov 2, 202622.2122.2122.1722.1722.170.02%15,960
Oct 30, 202622.1722.1722.1622.1722.17-0.02%2,445
Oct 29, 202622.1822.1822.1522.1722.170.05%5,039
Oct 28, 202622.1622.1722.1522.1622.16-0.01%519,958
Oct 27, 202622.2422.2822.2422.2822.160.14%6,282
Oct 26, 202622.2622.2622.2422.2522.130.09%4,187
Oct 23, 202622.2322.2322.2322.2322.11-0.04%1,827
Oct 22, 202622.2422.2422.2322.2422.120.18%3,589
Oct 21, 202622.2022.2222.1922.2022.080.07%7,575
Oct 20, 202622.2022.2022.1822.1922.060.02%2,702
Oct 19, 202622.2222.2222.1822.1822.06-0.09%10,382
Oct 16, 202622.2222.2422.1922.2022.08-0.13%2,883
Oct 15, 202622.2322.2422.2322.2322.110.10%1,418
Oct 14, 202622.1722.2222.1722.2122.09-0.14%3,498
Oct 13, 202622.2522.2622.2422.2422.12-0.02%2,971
Oct 12, 202622.2422.2622.2422.2522.120.02%10,367
Oct 9, 202622.2222.2522.2222.2422.120.04%1,293
Oct 8, 202622.2022.2422.2022.2322.110.07%4,798
Oct 7, 202622.2122.2322.2122.2222.09-0.07%4,246
Oct 6, 202622.2222.2422.2222.2322.110.20%4,748
Oct 5, 202622.1922.1922.1822.1922.06-0.05%853
Oct 2, 202622.2322.2322.1822.2022.07-0.02%7,321
Oct 1, 202622.1722.2122.1622.2022.080.04%50,624
Sep 30, 202622.2222.2222.1922.1922.07-0.07%7,967
Sep 29, 202622.2122.2122.2022.2122.08-0.11%75,201
Sep 28, 202622.2522.2522.2222.2322.11-0.25%13,685
Sep 25, 202622.2722.2922.2722.2922.170.03%16,857
Sep 24, 202622.3322.3322.2822.2822.16-0.25%67,644
Sep 23, 202622.3522.3522.3422.3422.21-0.38%683
Sep 22, 202622.5122.5122.5022.5122.300.02%1,169
Sep 21, 202622.5022.5122.5022.5022.290.13%2,489
Sep 18, 202622.4922.4922.4622.4722.26-0.16%17,036
Sep 17, 202622.5122.5322.5122.5122.300.27%1,294
Sep 16, 202622.4822.5022.4422.4522.24-0.04%7,235
Sep 15, 202622.4622.4722.4422.4622.25-0.09%4,620
Sep 14, 202622.4822.4822.4822.4822.27-0.02%1,266
Sep 11, 202622.5222.5222.4822.4822.27-0.03%5,892
Sep 10, 202622.5022.5222.4722.4922.28-0.35%7,098
Sep 9, 202622.5722.5722.5522.5722.36-0.09%1,890
Sep 8, 202622.5922.5922.5822.5922.38-2,709
Sep 4, 202622.5922.6022.5922.5922.38-2,817
Sep 3, 202622.5922.6122.5722.5922.380.16%46,582
Sep 2, 202622.5622.5622.5522.5522.340.04%6,818
Sep 1, 202622.5822.5822.5322.5422.33-0.16%29,083