Meeder Dynamic Allocation Fund Institutional Class (DYGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.58
+0.22 (1.65%)
May 2, 2025, 4:00 PM EDT
DYGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.52 | -0.95% |
| Mar 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.65 | 0.07% |
| Mar 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.64 | 1.48% |
| Mar 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.44 | -0.07% |
| Mar 20, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.45 | -0.37% |
| Mar 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.50 | 0.97% |
| Mar 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.37 | -0.89% |
| Mar 17, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.49 | 0.82% |
| Mar 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.38 | 2.05% |
| Mar 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.11 | -1.28% |
| Mar 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.28 | 0.38% |
| Mar 11, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | -0.52% |
| Mar 10, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.30 | -2.34% |
| Mar 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.62 | 0.22% |
| Mar 6, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.59 | -1.59% |
| Mar 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | 1.39% |
| Mar 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.62 | -0.94% |
| Mar 3, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.75 | -1.29% |
| Feb 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | 1.16% |
| Feb 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.77 | -1.43% |
| Feb 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | 0.14% |
| Feb 25, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | - |
| Feb 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | -0.21% |
| Feb 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | -1.54% |