IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.64
-0.05 (-0.24%)
May 19, 2026, 4:00 PM EDT - Market closed
DYFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 22.64 | 22.64 | 22.62 | 22.64 | 22.64 | -0.26% | 7,625 |
| May 18, 2026 | 22.69 | 22.70 | 22.69 | 22.69 | 22.69 | - | 3,346 |
| May 15, 2026 | 22.71 | 22.71 | 22.70 | 22.70 | 22.70 | -0.39% | 646 |
| May 14, 2026 | 22.77 | 22.81 | 22.77 | 22.79 | 22.79 | -0.02% | 2,705 |
| May 13, 2026 | 22.79 | 22.79 | 22.78 | 22.79 | 22.79 | 0.02% | 4,015 |
| May 12, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.20% | 2,927 |
| May 11, 2026 | 22.85 | 22.85 | 22.82 | 22.83 | 22.83 | -0.15% | 3,519 |
| May 8, 2026 | 22.88 | 22.88 | 22.86 | 22.87 | 22.87 | 0.18% | 2,026 |
| May 7, 2026 | 22.88 | 22.88 | 22.82 | 22.83 | 22.83 | -0.20% | 1,006 |
| May 6, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | 22.87 | 0.29% | 5,376 |
| May 5, 2026 | 22.81 | 22.82 | 22.81 | 22.81 | 22.80 | 0.12% | 1,103 |
| May 4, 2026 | 22.81 | 22.81 | 22.77 | 22.78 | 22.78 | -0.25% | 3,199 |
| May 1, 2026 | 22.86 | 22.86 | 22.83 | 22.84 | 22.84 | 0.04% | 12,940 |
| Apr 30, 2026 | 22.81 | 22.83 | 22.81 | 22.83 | 22.83 | 0.18% | 4,711 |
| Apr 29, 2026 | 22.81 | 22.81 | 22.78 | 22.79 | 22.79 | -0.26% | 5,227 |
| Apr 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.04% | 535 |
| Apr 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.08% | 18,309 |
| Apr 24, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | 0.12% | 1,765 |
| Apr 23, 2026 | 22.87 | 22.88 | 22.83 | 22.85 | 22.85 | -0.11% | 4,300 |
| Apr 22, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | 22.87 | -0.28% | 3,926 |
| Apr 21, 2026 | 22.97 | 22.97 | 22.94 | 22.94 | 22.85 | -0.22% | 6,206 |
| Apr 20, 2026 | 22.97 | 22.99 | 22.97 | 22.99 | 22.90 | -0.04% | 1,453 |
| Apr 17, 2026 | 22.99 | 23.02 | 22.99 | 23.00 | 22.91 | 0.26% | 50,898 |
| Apr 16, 2026 | 22.93 | 22.94 | 22.93 | 22.94 | 22.85 | -0.07% | 1,591 |
| Apr 15, 2026 | 22.95 | 22.96 | 22.95 | 22.95 | 22.87 | -0.07% | 3,109 |
| Apr 14, 2026 | 22.92 | 22.97 | 22.92 | 22.97 | 22.88 | 0.22% | 1,291 |
| Apr 13, 2026 | 22.90 | 22.92 | 22.90 | 22.92 | 22.83 | 0.15% | 3,040 |
| Apr 10, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 22.80 | -0.07% | 3,364 |
| Apr 9, 2026 | 22.86 | 22.92 | 22.86 | 22.90 | 22.81 | 0.11% | 5,135 |
| Apr 8, 2026 | 22.90 | 22.90 | 22.87 | 22.87 | 22.79 | 0.24% | 3,793 |
| Apr 7, 2026 | 22.77 | 22.82 | 22.76 | 22.82 | 22.73 | 0.11% | 3,430 |
| Apr 6, 2026 | 22.78 | 22.80 | 22.78 | 22.79 | 22.71 | -0.02% | 9,137 |
| Apr 2, 2026 | 22.78 | 22.80 | 22.78 | 22.80 | 22.71 | 0.15% | 4,158 |
| Apr 1, 2026 | 22.76 | 22.77 | 22.75 | 22.76 | 22.68 | 0.12% | 4,656 |
| Mar 31, 2026 | 22.70 | 22.74 | 22.70 | 22.73 | 22.65 | 0.39% | 1,597 |
| Mar 30, 2026 | 22.65 | 22.65 | 22.64 | 22.65 | 22.57 | 0.28% | 4,666 |
| Mar 27, 2026 | 22.58 | 22.59 | 22.57 | 22.58 | 22.50 | -0.13% | 6,746 |
| Mar 26, 2026 | 22.69 | 22.69 | 22.61 | 22.61 | 22.53 | -0.44% | 12,280 |
| Mar 25, 2026 | 22.71 | 22.72 | 22.69 | 22.71 | 22.63 | -0.12% | 46,221 |
| Mar 24, 2026 | 22.75 | 22.76 | 22.72 | 22.74 | 22.58 | -0.21% | 20,566 |
| Mar 23, 2026 | 22.78 | 22.81 | 22.75 | 22.79 | 22.63 | 0.38% | 5,017 |
| Mar 20, 2026 | 22.74 | 22.76 | 22.69 | 22.70 | 22.54 | -0.76% | 6,427 |
| Mar 19, 2026 | 22.81 | 22.87 | 22.81 | 22.87 | 22.72 | 0.10% | 3,186 |
| Mar 18, 2026 | 22.91 | 22.94 | 22.85 | 22.85 | 22.69 | -0.39% | 11,523 |
| Mar 17, 2026 | 22.94 | 22.95 | 22.93 | 22.94 | 22.78 | 0.24% | 10,723 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.87 | 22.89 | 22.73 | 0.33% | 1,317 |
| Mar 13, 2026 | 22.83 | 22.83 | 22.81 | 22.81 | 22.65 | -0.26% | 4,093 |
| Mar 12, 2026 | 22.93 | 22.93 | 22.87 | 22.87 | 22.71 | -0.44% | 2,499 |
| Mar 11, 2026 | 22.97 | 22.98 | 22.96 | 22.97 | 22.81 | -0.28% | 2,066 |
| Mar 10, 2026 | 23.09 | 23.09 | 23.04 | 23.04 | 22.88 | -0.15% | 8,685 |