Dynamic Alpha Macro Institutional (DYMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.20
-0.02 (-0.14%)
At close: Apr 2, 2026
DYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% |
| Apr 1, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Mar 31, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.78% |
| Mar 30, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| Mar 27, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.25% |
| Mar 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% |
| Mar 25, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Mar 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.14% |
| Mar 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.50% |
| Mar 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.34% |
| Mar 18, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.41% |
| Mar 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Mar 16, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.61% |
| Mar 13, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Mar 12, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.44% |
| Mar 11, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% |
| Mar 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Mar 9, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% |
| Mar 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.19% |
| Mar 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.69% |
| Mar 4, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.03% |
| Mar 3, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.21% |
| Mar 2, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.96% |
| Feb 27, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.31% |
| Feb 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Feb 25, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.25% |
| Feb 23, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.57% |
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| Feb 19, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% |
| Feb 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
| Feb 17, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.25% |
| Feb 13, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.82% |
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.50% |
| Feb 11, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.75% |
| Feb 10, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Feb 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Feb 6, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.27% |
| Feb 5, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.19% |
| Feb 4, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.58% |
| Feb 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% |
| Feb 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.09% |
| Jan 30, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.26% |
| Jan 29, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.91% |
| Jan 28, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.72% |
| Jan 27, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Jan 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.80% |
| Jan 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.87% |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.29% |