IDX Dynamic Innovation ETF (DYNI)
NASDAQ: DYNI · Real-Time Price · USD
25.91
+0.06 (0.24%)
At close: Apr 1, 2025, 4:00 PM
25.79
-0.12 (-0.46%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
DYNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.69 | 25.91 | 25.69 | 25.91 | 25.91 | 0.25% | 833 |
| Mar 31, 2025 | 25.52 | 25.85 | 25.52 | 25.85 | 25.85 | 0.60% | 4,840 |
| Mar 28, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.69 | -1.40% | 390 |
| Mar 27, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.12% | 222 |
| Mar 26, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | -0.18% | 110 |
| Mar 25, 2025 | 26.09 | 26.09 | 26.02 | 26.07 | 26.07 | -0.10% | 8,952 |
| Mar 24, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 1.01% | 167 |
| Mar 21, 2025 | 25.68 | 25.84 | 25.68 | 25.84 | 25.84 | -0.09% | 2,492 |
| Mar 20, 2025 | 25.95 | 26.00 | 25.86 | 25.86 | 25.86 | -0.42% | 9,400 |
| Mar 19, 2025 | 25.87 | 25.97 | 25.87 | 25.97 | 25.97 | 0.12% | 262 |
| Mar 18, 2025 | 25.83 | 25.94 | 25.82 | 25.94 | 25.94 | -0.69% | 4,084 |
| Mar 17, 2025 | 26.01 | 26.12 | 26.00 | 26.12 | 26.12 | 1.17% | 2,590 |
| Mar 14, 2025 | 25.59 | 25.82 | 25.59 | 25.82 | 25.82 | 1.88% | 171 |
| Mar 13, 2025 | 25.54 | 25.54 | 25.34 | 25.34 | 25.34 | -1.16% | 277 |
| Mar 12, 2025 | 25.71 | 25.71 | 25.64 | 25.64 | 25.64 | -0.30% | 868 |
| Mar 11, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | -0.59% | 185 |
| Mar 10, 2025 | 26.16 | 26.16 | 25.87 | 25.87 | 25.87 | -3.53% | 609 |
| Mar 7, 2025 | 26.64 | 26.82 | 26.64 | 26.82 | 26.82 | 0.82% | 123 |
| Mar 6, 2025 | 27.02 | 27.02 | 26.60 | 26.60 | 26.60 | -2.28% | 344 |
| Mar 5, 2025 | 26.96 | 27.22 | 26.81 | 27.22 | 27.22 | 2.26% | 4,106 |
| Mar 4, 2025 | 26.36 | 26.92 | 26.34 | 26.62 | 26.62 | -0.79% | 2,946 |
| Mar 3, 2025 | 27.65 | 27.65 | 26.83 | 26.83 | 26.83 | -2.26% | 2,306 |
| Feb 28, 2025 | 27.02 | 27.45 | 27.02 | 27.45 | 27.45 | 0.91% | 32,203 |
| Feb 27, 2025 | 27.74 | 27.82 | 27.20 | 27.20 | 27.20 | -2.41% | 1,151 |
| Feb 26, 2025 | 28.10 | 28.17 | 27.71 | 27.87 | 27.87 | 0.22% | 9,135 |
| Feb 25, 2025 | 27.49 | 27.81 | 27.49 | 27.81 | 27.81 | -1.48% | 2,227 |
| Feb 24, 2025 | 28.77 | 28.77 | 28.23 | 28.23 | 28.23 | -1.88% | 1,251 |
| Feb 21, 2025 | 28.87 | 28.87 | 28.75 | 28.77 | 28.77 | -2.97% | 4,219 |
| Feb 20, 2025 | 29.57 | 29.65 | 29.56 | 29.65 | 29.65 | -0.39% | 2,875 |
| Feb 19, 2025 | 29.78 | 29.78 | 29.77 | 29.77 | 29.77 | -0.60% | 142 |
| Feb 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.28% | 223 |
| Feb 14, 2025 | 29.76 | 29.87 | 29.76 | 29.87 | 29.87 | 0.49% | 219 |
| Feb 13, 2025 | 29.49 | 29.72 | 29.49 | 29.72 | 29.72 | 1.46% | 722 |
| Feb 12, 2025 | 29.14 | 29.29 | 29.14 | 29.29 | 29.29 | 0.22% | 144 |
| Feb 11, 2025 | 29.25 | 29.25 | 29.23 | 29.23 | 29.23 | -1.06% | 136 |
| Feb 10, 2025 | 29.47 | 29.54 | 29.47 | 29.54 | 29.54 | 1.45% | 14,550 |
| Feb 7, 2025 | 29.40 | 29.40 | 29.07 | 29.12 | 29.12 | -0.83% | 758 |
| Feb 6, 2025 | 29.26 | 29.36 | 29.25 | 29.36 | 29.36 | 0.51% | 10,066 |
| Feb 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.31% | 175 |
| Feb 4, 2025 | 29.08 | 29.12 | 29.08 | 29.12 | 29.12 | 1.38% | 1,143 |
| Feb 3, 2025 | 28.83 | 28.83 | 28.73 | 28.73 | 28.73 | -0.97% | 1,250 |
| Jan 31, 2025 | 29.48 | 29.54 | 28.96 | 29.01 | 29.01 | -0.49% | 9,262 |
| Jan 30, 2025 | 29.06 | 29.18 | 28.92 | 29.15 | 29.15 | 1.04% | 16,802 |
| Jan 29, 2025 | 28.75 | 28.85 | 28.58 | 28.85 | 28.85 | -0.38% | 74,888 |
| Jan 28, 2025 | 28.57 | 28.96 | 28.57 | 28.96 | 28.96 | 2.36% | 2,792 |
| Jan 27, 2025 | 28.33 | 28.33 | 28.14 | 28.29 | 28.29 | -4.19% | 9,312 |
| Jan 24, 2025 | 29.69 | 29.69 | 29.52 | 29.53 | 29.53 | -0.34% | 63,105 |
| Jan 23, 2025 | 29.45 | 29.63 | 29.45 | 29.63 | 29.63 | 0.19% | 513 |
| Jan 22, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.48% | 130 |
| Jan 21, 2025 | 28.86 | 29.15 | 28.86 | 29.15 | 29.15 | 0.92% | 341 |