Skip to main content
logo
IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ: DYFI · Real-Time Price · USD
22.75
-0.03 (-0.13%)
At close: Jun 24, 2026, 4:00 PM EDT
22.74
-0.01 (-0.04%)
After-hours: Jun 24, 2026, 4:15 PM EDT

DYFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202622.7622.7622.7422.7422.74-0.18%3,513
Jun 23, 202622.6522.7922.6522.7822.780.04%4,457
Jun 22, 202622.7722.7722.7522.7722.77-0.18%4,802
Jun 18, 202622.8222.8222.7922.8122.810.20%3,532
Jun 17, 202622.7822.8322.7722.7722.76-0.31%2,176
Jun 16, 202622.8322.8522.8322.8422.840.11%2,331
Jun 15, 202622.8322.8322.8022.8122.810.10%3,194
Jun 12, 202622.7622.7922.7622.7922.79-0.02%1,958
Jun 11, 202622.7222.8022.7222.7922.790.37%753
Jun 10, 202622.7222.7322.6922.7122.71-0.05%3,462
Jun 9, 202622.7122.7322.7122.7222.720.13%2,053
Jun 8, 202622.7022.7022.6922.6922.69-0.07%2,646
Jun 5, 202622.7122.7222.7122.7122.71-0.29%1,978
Jun 4, 202622.7722.7822.7622.7722.770.11%4,157
Jun 3, 202622.7522.7522.7522.7522.75-0.11%4,785
Jun 2, 202622.7722.7822.7622.7722.770.04%1,876
Jun 1, 202622.7422.7722.7322.7622.76-0.07%15,900
May 29, 202622.7622.7922.7622.7822.780.11%36,178
May 28, 202622.7522.7622.7522.7522.750.09%1,734
May 27, 202622.7422.7422.7222.7322.730.04%7,614
May 26, 202622.7922.8122.7922.8122.720.22%7,120
May 22, 202622.7522.7622.7422.7622.67-0.02%499
May 21, 202622.7322.7622.7322.7622.680.15%14,196
May 20, 202622.7022.7422.7022.7322.640.40%4,570
May 19, 202622.6422.6422.6222.6422.55-0.26%7,625
May 18, 202622.6922.7022.6922.6922.61-3,346
May 15, 202622.7122.7122.7022.7022.61-0.39%646
May 14, 202622.7722.8122.7722.7922.70-0.02%2,705
May 13, 202622.7922.7922.7822.7922.710.02%4,015
May 12, 202622.7922.7922.7922.7922.70-0.20%2,927
May 11, 202622.8522.8522.8222.8322.75-0.15%3,519
May 8, 202622.8822.8822.8622.8722.780.17%2,026
May 7, 202622.8822.8822.8222.8322.74-0.20%1,006
May 6, 202622.8722.8822.8722.8722.790.29%5,376
May 5, 202622.8122.8222.8122.8122.720.12%1,103
May 4, 202622.8122.8122.7722.7822.69-0.25%3,199
May 1, 202622.8622.8622.8322.8422.750.04%12,940
Apr 30, 202622.8122.8322.8122.8322.740.18%4,711
Apr 29, 202622.8122.8122.7822.7922.70-0.26%5,227
Apr 28, 202622.8522.8522.8522.8522.76-0.04%535
Apr 27, 202622.8622.8622.8622.8622.77-0.08%18,309
Apr 24, 202622.8822.8822.8722.8722.790.12%1,765
Apr 23, 202622.8722.8822.8322.8522.76-0.11%4,300
Apr 22, 202622.8722.8822.8722.8722.790.07%3,926
Apr 21, 202622.9722.9722.9422.9422.77-0.22%6,206
Apr 20, 202622.9722.9922.9722.9922.82-0.04%1,453
Apr 17, 202622.9923.0222.9923.0022.830.26%50,898
Apr 16, 202622.9322.9422.9322.9422.77-0.07%1,591
Apr 15, 202622.9522.9622.9522.9522.79-0.07%3,109
Apr 14, 202622.9222.9722.9222.9722.800.22%1,291