Skip to main content
logo
IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.23
+0.02 (0.09%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DYFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.2322.2422.2322.2322.230.10%1,418
Oct 14, 202622.1722.2222.1722.2122.21-0.14%3,498
Oct 13, 202622.2522.2622.2422.2422.24-0.02%2,971
Oct 12, 202622.2422.2622.2422.2522.240.02%10,367
Oct 9, 202622.2222.2522.2222.2422.240.04%1,293
Oct 8, 202622.2022.2422.2022.2322.230.07%4,798
Oct 7, 202622.2122.2322.2122.2222.22-0.07%4,246
Oct 6, 202622.2222.2422.2222.2322.230.20%4,748
Oct 5, 202622.1922.1922.1822.1922.19-0.05%853
Oct 2, 202622.2322.2322.1822.2022.20-0.02%7,321
Oct 1, 202622.1722.2122.1622.2022.200.04%50,624
Sep 30, 202622.2222.2222.1922.1922.19-0.07%7,967
Sep 29, 202622.2122.2122.2022.2122.21-0.11%75,201
Sep 28, 202622.2522.2522.2222.2322.23-0.25%13,685
Sep 25, 202622.2722.2922.2722.2922.290.03%16,857
Sep 24, 202622.3322.3322.2822.2822.28-0.25%67,644
Sep 23, 202622.3522.3522.3422.3422.34-0.38%683
Sep 22, 202622.5122.5122.5022.5122.420.02%1,169
Sep 21, 202622.5022.5122.5022.5022.420.13%2,489
Sep 18, 202622.4922.4922.4622.4722.39-0.16%17,036
Sep 17, 202622.5122.5322.5122.5122.420.27%1,294
Sep 16, 202622.4822.5022.4422.4522.36-0.04%7,235
Sep 15, 202622.4622.4722.4422.4622.37-0.09%4,620
Sep 14, 202622.4822.4822.4822.4822.39-0.02%1,266
Sep 11, 202622.5222.5222.4822.4822.40-0.03%5,892
Sep 10, 202622.5022.5222.4722.4922.40-0.35%7,098
Sep 9, 202622.5722.5722.5522.5722.48-0.09%1,890
Sep 8, 202622.5922.5922.5822.5922.50-2,709
Sep 4, 202622.5922.6022.5922.5922.50-2,817
Sep 3, 202622.5922.6122.5722.5922.500.16%46,582
Sep 2, 202622.5622.5622.5522.5522.470.04%6,818
Sep 1, 202622.5822.5822.5322.5422.46-0.16%29,083
Aug 31, 202622.5622.5922.5622.5822.49-0.02%8,788
Aug 28, 202622.6022.6222.5822.5822.50-0.20%4,740
Aug 27, 202622.6322.6422.6322.6322.54-0.02%5,800
Aug 26, 202622.6422.6422.6122.6322.55-0.06%11,329
Aug 25, 202622.7022.7322.7022.7222.560.22%3,018
Aug 24, 202622.6522.6822.6522.6722.510.07%3,084
Aug 21, 202622.6522.6622.6522.6622.49-0.02%26,778
Aug 20, 202622.6822.6822.6422.6622.50-0.20%21,492
Aug 19, 202622.6922.7122.6722.7122.540.22%6,276
Aug 18, 202622.6522.6722.6522.6622.490.02%44,029
Aug 17, 202622.6722.6822.6422.6522.49-0.09%3,233
Aug 14, 202622.6822.6822.6722.6722.51-0.13%3,056
Aug 13, 202622.7022.7122.6922.7022.540.22%10,673
Aug 12, 202622.6722.6722.6522.6522.490.07%1,419
Aug 11, 202622.6622.6622.6222.6422.470.04%2,515
Aug 10, 202622.6522.6522.6222.6322.46-0.15%1,524
Aug 7, 202622.6722.6822.6622.6622.500.15%31,279
Aug 6, 202622.6422.6522.6122.6322.46-0.11%2,591