IDX Dynamic Innovation ETF (DYNI)
26.28
-0.03 (-0.11%)
Inactive · Last trade price on Jun 24, 2025
DYNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | -0.11% | 701 |
| Jun 23, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.23% | 117 |
| Jun 20, 2025 | 26.36 | 26.36 | 26.25 | 26.25 | 26.25 | -0.33% | 7,662 |
| Jun 18, 2025 | 26.34 | 26.40 | 26.34 | 26.34 | 26.34 | 0.10% | 25,886 |
| Jun 17, 2025 | 26.36 | 26.45 | 26.29 | 26.31 | 26.31 | -0.85% | 1,678 |
| Jun 16, 2025 | 26.73 | 26.73 | 26.54 | 26.54 | 26.54 | 0.36% | 244 |
| Jun 13, 2025 | 26.65 | 26.65 | 26.44 | 26.44 | 26.44 | -1.10% | 274 |
| Jun 12, 2025 | 26.67 | 26.74 | 26.67 | 26.74 | 26.74 | 0.58% | 214 |
| Jun 11, 2025 | 26.63 | 26.66 | 26.58 | 26.58 | 26.58 | -0.23% | 582 |
| Jun 10, 2025 | 26.56 | 26.64 | 26.56 | 26.64 | 26.64 | 0.20% | 216 |
| Jun 9, 2025 | 26.52 | 26.71 | 26.52 | 26.59 | 26.59 | -0.32% | 588 |
| Jun 6, 2025 | 26.67 | 26.69 | 26.66 | 26.68 | 26.68 | 0.88% | 700 |
| Jun 5, 2025 | 26.54 | 26.57 | 26.44 | 26.44 | 26.44 | -0.72% | 801 |
| Jun 4, 2025 | 26.69 | 26.84 | 26.64 | 26.64 | 26.64 | -0.78% | 639 |
| Jun 3, 2025 | 26.71 | 26.86 | 26.71 | 26.85 | 26.85 | 0.33% | 1,958 |
| Jun 2, 2025 | 26.53 | 26.76 | 26.53 | 26.76 | 26.76 | 0.28% | 33,513 |
| May 30, 2025 | 26.56 | 26.69 | 26.55 | 26.69 | 26.69 | 0.82% | 636 |
| May 29, 2025 | 26.49 | 26.52 | 26.45 | 26.47 | 26.47 | 0.20% | 907 |
| May 28, 2025 | 26.58 | 26.58 | 26.42 | 26.42 | 26.42 | -1.17% | 2,284 |
| May 27, 2025 | 26.53 | 26.73 | 26.53 | 26.73 | 26.73 | 1.21% | 1,910 |
| May 23, 2025 | 26.18 | 26.42 | 26.18 | 26.41 | 26.41 | 0.15% | 948 |
| May 22, 2025 | 26.36 | 26.49 | 26.36 | 26.37 | 26.37 | -1.33% | 1,154 |
| May 21, 2025 | 26.81 | 26.89 | 26.64 | 26.73 | 26.73 | -0.41% | 307 |
| May 20, 2025 | 26.78 | 26.87 | 26.78 | 26.84 | 26.84 | 0.37% | 2,438 |
| May 19, 2025 | 26.55 | 26.74 | 26.55 | 26.74 | 26.74 | 0.49% | 907 |
| May 16, 2025 | 26.44 | 26.61 | 26.44 | 26.61 | 26.61 | 1.43% | 1,149 |
| May 15, 2025 | 25.99 | 26.23 | 25.99 | 26.23 | 26.23 | 1.71% | 630 |
| May 14, 2025 | 25.72 | 25.80 | 25.72 | 25.79 | 25.79 | -0.57% | 397 |
| May 13, 2025 | 25.97 | 26.01 | 25.94 | 25.94 | 25.94 | -0.20% | 570 |
| May 12, 2025 | 26.10 | 26.10 | 25.88 | 25.99 | 25.99 | 0.27% | 607 |
| 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 |