Meeder Moderate Allocation Fund Adviser Class (DVOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.91
+0.01 (0.08%)
At close: Apr 2, 2026
DVOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% |
| Mar 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.42% |
| Mar 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.55% |
| Mar 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | -0.70% |
| Mar 26, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | -1.16% |
| Mar 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | 0.54% |
| Mar 24, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | -0.15% |
| Mar 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.87 | 0.78% |
| Mar 20, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | -1.31% |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | - |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.84% |
| Mar 17, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | 0.23% |
| Mar 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.02 | 0.77% |
| Mar 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | -0.46% |
| Mar 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | -0.99% |
| Mar 11, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | -0.23% |
| Mar 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -0.08% |
| Mar 9, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.15 | 0.69% |
| Mar 6, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | -0.83% |
| Mar 5, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.17 | -0.75% |
| Mar 4, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | 0.38% |
| Mar 3, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.22 | -0.97% |
| Mar 2, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | -0.30% |
| Feb 27, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | -0.22% |
| Feb 26, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | -0.15% |
| Feb 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | 0.37% |
| Feb 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | 0.30% |
| Feb 23, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | -0.37% |
| Feb 20, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.40 | 0.45% |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -0.15% |
| Feb 18, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.36 | 0.30% |
| Feb 17, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.32 | 0.15% |
| Feb 13, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.30 | 0.23% |
| Feb 12, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | -0.52% |
| Feb 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
| Feb 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
| Feb 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 0.30% |
| Feb 6, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.30 | 1.21% |
| Feb 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -0.38% |
| Feb 4, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | -0.15% |
| Feb 3, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | -0.15% |
| Feb 2, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | 0.38% |
| Jan 30, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | -0.45% |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | 0.15% |
| Jan 28, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.22 | - |
| Jan 27, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.22 | 0.30% |
| Jan 26, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | 0.30% |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 0.30% |