Meeder Dynamic Allocation Fund Adviser Class (DYGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.54
-0.04 (-0.27%)
Jul 7, 2025, 4:00 PM EDT
DYGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| Jul 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.82% |
| Jul 3, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% |
| Jul 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| Jul 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Jun 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Jun 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Jun 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.42 | 0.91% |
| Jun 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | -0.21% |
| Jun 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.32 | 1.13% |
| Jun 23, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 0.78% |
| Jun 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -0.42% |
| Jun 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.11 | 0.07% |
| Jun 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | -0.91% |
| Jun 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.23 | 0.78% |
| Jun 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.12 | -1.12% |
| Jun 12, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.28 | 0.56% |
| Jun 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | -0.28% |
| Jun 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.24 | 0.28% |
| Jun 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 0.14% |
| Jun 6, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | 0.85% |
| Jun 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.06 | -0.28% |
| Jun 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 0.14% |
| Jun 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | 0.21% |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.57% |
| May 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.97 | - |
| May 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.97 | 0.36% |
| May 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | -0.71% |
| May 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | 1.74% |
| May 23, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.78 | -0.36% |
| May 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.83 | -0.07% |
| May 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.84 | -1.35% |
| May 20, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | -0.14% |
| May 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 0.21% |
| May 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | 0.57% |
| May 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | 0.43% |
| May 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | -0.21% |
| May 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | 0.43% |
| May 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 2.51% |
| May 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | 0.15% |
| May 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.49 | 0.37% |
| May 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.44 | 0.30% |
| May 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.40 | -0.52% |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.47 | -0.66% |
| May 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.56 | 1.64% |
| May 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.34 | 0.60% |
| Apr 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | - |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.26 | 0.45% |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.20 | 0.23% |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.18 | 0.46% |