Meeder Dynamic Allocation Fund Institutional Class (DYGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.21
+0.12 (0.85%)
Jun 6, 2025, 4:00 PM EDT
DYGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.85% |
| Jun 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| Jun 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Jun 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.28% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% |
| May 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| May 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| May 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.78% |
| May 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.74% |
| May 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% |
| May 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% |
| May 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.28% |
| May 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| May 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.36% |
| May 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| May 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| May 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| May 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| May 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.51% |
| May 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| May 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.37% |
| May 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| May 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.52% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.59% |
| May 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.65% |
| May 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Apr 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 29, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Apr 28, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Apr 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% |
| Apr 24, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.78% |
| Apr 23, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.33% |
| Apr 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.33% |
| Apr 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.89% |
| Apr 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.40% |
| Apr 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.63% |
| Apr 15, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 14, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.78% |
| Apr 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.76% |
| Apr 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.87% |
| Apr 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 8.40% |
| Apr 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.33% |
| Apr 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.74% |
| Apr 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -5.37% |
| Apr 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -4.32% |
| Apr 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.68% |
| Apr 1, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.45% |
| Mar 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.23% |
| Mar 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.07% |
| Mar 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.48 | -0.29% |