Meeder Dynamic Allocation Fund Institutional Class (DYGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.56
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
DYGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| Jul 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.82% |
| Jul 3, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Jul 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Jul 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Jun 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Jun 27, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| Jun 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.39 | 0.91% |
| Jun 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.26 | -0.28% |
| Jun 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | 1.20% |
| Jun 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.13 | 0.78% |
| Jun 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | -0.42% |
| Jun 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.08 | 0.07% |
| Jun 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | -0.91% |
| Jun 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 0.71% |
| Jun 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | -1.12% |
| Jun 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.26 | 0.56% |
| Jun 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | -0.28% |
| Jun 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.22 | 0.28% |
| Jun 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.18 | 0.14% |
| Jun 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 0.85% |
| Jun 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | -0.21% |
| Jun 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | 0.07% |
| Jun 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.06 | 0.28% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | 0.57% |
| May 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | -0.07% |
| May 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 0.43% |
| May 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.89 | -0.78% |
| May 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | 1.74% |
| May 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.76 | -0.36% |
| May 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | -0.07% |
| May 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | -1.28% |
| May 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | -0.21% |
| May 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | 0.21% |
| May 16, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | 0.64% |
| May 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.91 | 0.36% |
| May 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | -0.14% |
| May 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | 0.43% |
| May 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | 2.51% |
| May 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.48 | 0.07% |
| May 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.47 | 0.37% |
| May 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.42 | 0.30% |
| May 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.38 | -0.52% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | -0.59% |
| May 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.53 | 1.65% |
| May 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.31 | 0.53% |
| Apr 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.24 | - |
| Apr 29, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.24 | 0.45% |
| Apr 28, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.18 | 0.23% |
| Apr 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.46% |