Meeder Dynamic Allocation Fund Adviser Class (DYGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.11
-0.04 (-0.28%)
Jun 5, 2025, 4:00 PM EDT
DYGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Jun 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jun 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| May 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| May 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% |
| May 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.74% |
| May 23, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
| May 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| May 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.35% |
| May 20, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| May 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| May 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| May 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.43% |
| May 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| May 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% |
| May 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.51% |
| May 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% |
| May 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| May 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.52% |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.66% |
| May 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.64% |
| May 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.60% |
| Apr 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.46% |
| Apr 24, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.78% |
| Apr 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.33% |
| Apr 22, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.33% |
| Apr 21, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.89% |
| Apr 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| Apr 16, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.71% |
| Apr 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.08% |
| Apr 14, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.78% |
| Apr 11, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.75% |
| Apr 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.94% |
| Apr 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 8.47% |
| Apr 8, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.32% |
| Apr 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.74% |
| Apr 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -5.37% |
| Apr 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -4.32% |
| Apr 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.67% |
| Apr 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Mar 31, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Mar 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.07% |
| Mar 27, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.50 | -0.29% |
| Mar 26, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.54 | -0.95% |