Meeder Dynamic Allocation Fund Institutional Class (DYGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.77
0.00 (0.00%)
At close: Apr 2, 2026
DYGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Apr 1, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.96% |
| Mar 31, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 2.96% |
| Mar 30, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.70% |
| Mar 27, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.27 | -1.38% |
| Mar 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.47 | -1.83% |
| Mar 25, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.74 | 0.75% |
| Mar 24, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | -0.20% |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | 1.38% |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | -1.89% |
| Mar 19, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.74 | -0.07% |
| Mar 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.75 | -1.40% |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 0.33% |
| Mar 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.91 | 1.22% |
| Mar 13, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.73 | -0.74% |
| Mar 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | -1.59% |
| Mar 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | -0.07% |
| Mar 10, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.09 | - |
| Mar 9, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.09 | 0.93% |
| Mar 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.95 | -1.32% |
| Mar 5, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.15 | -1.17% |
| Mar 4, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | 0.72% |
| Mar 3, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.22 | -1.61% |
| Mar 2, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.47 | -0.32% |
| Feb 27, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.52 | -0.51% |
| Feb 26, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.60 | -0.32% |
| Feb 25, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | 0.71% |
| Feb 24, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | 0.71% |
| Feb 23, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.43 | -0.90% |
| Feb 20, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.57 | 0.77% |
| Feb 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.45 | -0.19% |
| Feb 18, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.48 | 0.45% |
| Feb 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | 0.13% |
| Feb 13, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | 0.26% |
| Feb 12, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | -1.28% |
| Feb 11, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.55 | 0.13% |
| Feb 10, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | -0.26% |
| Feb 9, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.57 | 0.52% |
| Feb 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.49 | 2.17% |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -0.98% |
| Feb 4, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | -0.20% |
| Feb 3, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.34 | -0.32% |
| Feb 2, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | 0.72% |
| Jan 30, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.28 | -0.78% |
| Jan 29, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.40 | 0.19% |
| Jan 28, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | -0.13% |
| Jan 27, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | 0.65% |
| Jan 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.29 | 0.39% |
| Jan 23, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.23 | -0.07% |
| Jan 22, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.24 | 0.53% |