Meeder Dynamic Allocation Fund Institutional Class (DYGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.51
0.00 (0.00%)
At close: Jul 8, 2026
DYGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.24% |
| Jul 7, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.72% |
| Jul 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.79% |
| Jul 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% |
| Jul 1, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| Jun 30, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.79% |
| Jun 29, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.92% |
| Jun 26, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.29 | -0.18% |
| Jun 25, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.32 | 0.25% |
| Jun 24, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | - |
| Jun 23, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | -1.57% |
| Jun 22, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.54 | -0.06% |
| Jun 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 1.04% |
| Jun 17, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.38 | -0.97% |
| Jun 16, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.54 | -0.54% |
| Jun 15, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | 1.40% |
| Jun 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | 0.49% |
| Jun 11, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.32 | 2.19% |
| Jun 10, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.97 | -1.48% |
| Jun 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | -0.06% |
| Jun 8, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | 0.37% |
| Jun 5, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | -2.64% |
| Jun 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | 0.55% |
| Jun 3, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.51 | -0.72% |
| Jun 2, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | 0.30% |
| Jun 1, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.58 | 0.24% |
| May 29, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.54 | 0.06% |
| May 28, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | 0.30% |
| May 27, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.48 | -0.18% |
| May 26, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.51 | 1.10% |
| May 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.33 | 0.36% |
| May 21, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.27 | 0.31% |
| May 20, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | 1.12% |
| May 19, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.04 | -0.74% |
| May 18, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | - |
| May 15, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | -1.40% |
| May 14, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | 0.37% |
| May 13, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.33 | 0.73% |
| May 12, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | -0.42% |
| May 11, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | 0.18% |
| May 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 0.87% |
| May 7, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.11 | -0.80% |
| May 6, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.24 | 1.63% |
| May 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.98 | 1.07% |
| May 4, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | -0.44% |
| May 1, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.88 | 0.13% |
| Apr 30, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.86 | 1.34% |
| Apr 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -0.25% |
| Apr 28, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.69 | -0.51% |
| Apr 27, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.77 | 0.13% |