Meeder Moderate Allocation Fund Institutional Class (DVOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.12
+0.06 (0.50%)
May 2, 2025, 4:00 PM EDT
DVOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| May 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Apr 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Apr 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.33% |
| Apr 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% |
| Apr 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% |
| Apr 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.02% |
| Apr 23, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.85% |
| Apr 22, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.12% |
| Apr 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.19% |
| Apr 17, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.09% |
| Apr 16, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.59% |
| Apr 15, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Apr 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| Apr 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| Apr 10, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.35% |
| Apr 9, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 3.05% |
| Apr 8, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Apr 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.86% |
| Apr 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.34% |
| Apr 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.05% |
| Apr 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% |
| Apr 1, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Mar 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Mar 28, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.14% |
| Mar 27, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.17 | -0.24% |
| Mar 26, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | -0.57% |
| Mar 25, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.08% |
| Mar 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | 0.65% |
| Mar 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | -0.16% |
| Mar 20, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | -0.08% |
| Mar 19, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | 0.66% |
| Mar 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | -0.49% |
| Mar 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | 0.49% |
| Mar 14, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | 0.91% |
| Mar 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.02 | -0.58% |
| Mar 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | - |
| Mar 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | -0.33% |
| Mar 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | -1.06% |
| Mar 7, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | - |
| Mar 6, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | -0.88% |
| Mar 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | 0.40% |
| Mar 4, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.32 | -0.72% |
| Mar 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.41 | -0.72% |
| Feb 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | 0.88% |
| Feb 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.39 | -0.80% |
| Feb 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | 0.16% |
| Feb 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 0.24% |
| Feb 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| Feb 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.71% |