IDX Dynamic Innovation ETF (DYNI)
NASDAQ: DYNI · Real-Time Price · USD
25.86
-0.09 (-0.35%)
At close: May 9, 2025, 4:00 PM
25.92
+0.06 (0.23%)
After-hours: May 9, 2025, 4:15 PM EDT
DYNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.01 | 26.01 | 25.86 | 25.92 | 25.92 | -0.12% | 492 |
| May 8, 2025 | 26.05 | 26.19 | 25.95 | 25.95 | 25.95 | - | 761 |
| May 7, 2025 | 25.89 | 26.06 | 25.88 | 25.95 | 25.95 | 0.25% | 4,068 |
| May 6, 2025 | 25.83 | 25.89 | 25.82 | 25.88 | 25.88 | -0.48% | 410 |
| May 5, 2025 | 25.98 | 26.10 | 25.98 | 26.01 | 26.01 | -0.15% | 1,120 |
| May 2, 2025 | 26.07 | 26.07 | 26.01 | 26.05 | 26.05 | 1.20% | 368 |
| May 1, 2025 | 25.81 | 25.85 | 25.74 | 25.74 | 25.74 | -0.35% | 3,676 |
| Apr 30, 2025 | 25.51 | 25.85 | 25.40 | 25.83 | 25.83 | 0.66% | 10,627 |
| Apr 29, 2025 | 25.54 | 25.66 | 25.54 | 25.66 | 25.66 | 0.51% | 543 |
| Apr 28, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | 0.18% | 103 |
| Apr 25, 2025 | 25.23 | 25.48 | 25.23 | 25.48 | 25.48 | 0.17% | 404 |
| Apr 24, 2025 | 25.24 | 25.44 | 25.24 | 25.44 | 25.44 | 0.76% | 1,175 |
| Apr 23, 2025 | 25.47 | 25.47 | 25.15 | 25.25 | 25.25 | 0.56% | 2,608 |
| Apr 22, 2025 | 24.96 | 25.14 | 24.96 | 25.11 | 25.11 | 1.42% | 415 |
| Apr 21, 2025 | 25.15 | 25.15 | 24.53 | 24.76 | 24.76 | -1.60% | 4,286 |
| Apr 17, 2025 | 25.13 | 25.36 | 25.13 | 25.16 | 25.16 | 0.72% | 6,594 |
| Apr 16, 2025 | 25.19 | 25.19 | 24.98 | 24.98 | 24.98 | -1.09% | 248 |
| Apr 15, 2025 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | -0.17% | 1,959 |
| Apr 14, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 0.93% | 608 |
| Apr 11, 2025 | 24.67 | 25.07 | 24.67 | 25.07 | 25.07 | 1.49% | 3,273 |
| Apr 10, 2025 | 24.82 | 24.82 | 24.22 | 24.70 | 24.70 | -1.42% | 8,709 |
| Apr 9, 2025 | 23.64 | 25.05 | 23.62 | 25.05 | 25.05 | 6.38% | 3,202 |
| Apr 8, 2025 | 24.30 | 24.33 | 23.55 | 23.55 | 23.55 | -0.95% | 4,054 |
| Apr 7, 2025 | 23.69 | 23.82 | 21.30 | 23.78 | 23.78 | -0.99% | 104,530 |
| Apr 4, 2025 | 24.76 | 24.85 | 24.01 | 24.01 | 24.01 | -5.58% | 90,427 |
| Apr 3, 2025 | 25.48 | 25.60 | 25.43 | 25.43 | 25.43 | -2.34% | 13,622 |
| Apr 2, 2025 | 25.93 | 26.04 | 25.93 | 26.04 | 26.04 | 0.49% | 1,377 |
| 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 |