Meeder Dynamic Allocation Fund Adviser Class (DYGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.77
-0.02 (-0.14%)
At close: Apr 2, 2026
DYGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Apr 1, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.96% |
| Mar 31, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.95% |
| Mar 30, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.70% |
| Mar 27, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.29 | -1.38% |
| Mar 26, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -1.82% |
| Mar 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | 0.75% |
| Mar 24, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | -0.20% |
| Mar 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.68 | 1.38% |
| Mar 20, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -1.89% |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | -0.07% |
| Mar 18, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.77 | -1.40% |
| Mar 17, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.98 | 0.33% |
| Mar 16, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.93 | 1.22% |
| Mar 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.75 | -0.74% |
| Mar 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | -1.59% |
| Mar 11, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | -0.07% |
| Mar 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.11 | - |
| Mar 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.11 | 0.93% |
| Mar 6, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.97 | -1.38% |
| Mar 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.18 | -1.10% |
| Mar 4, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | 0.65% |
| Mar 3, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.25 | -1.61% |
| Mar 2, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.50 | -0.26% |
| Feb 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | -0.51% |
| Feb 26, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | -0.32% |
| Feb 25, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.67 | 0.71% |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 0.65% |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -0.83% |
| Feb 20, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.59 | 0.77% |
| Feb 19, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.47 | -0.26% |
| Feb 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.51 | 0.52% |
| Feb 17, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.43 | 0.13% |
| Feb 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | 0.26% |
| Feb 12, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | -1.34% |
| Feb 11, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.58 | 0.19% |
| Feb 10, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.55 | -0.32% |
| Feb 9, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.60 | 0.58% |
| Feb 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.51 | 2.10% |
| Feb 5, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.19 | -0.91% |
| Feb 4, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | -0.26% |
| Feb 3, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | -0.32% |
| Feb 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.42 | 0.72% |
| Jan 30, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | -0.71% |
| Jan 29, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.42 | 0.19% |
| Jan 28, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | -0.13% |
| Jan 27, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | 0.65% |
| Jan 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | 0.39% |
| Jan 23, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.25 | -0.07% |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.53% |