IDX Dynamic Fixed Income ETF (DYFI) Historical Stock Data
23.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYFI is down -0.02% a day on average. There have been 13 days where IDX Dynamic Fixed Income ETF closed green and 17 days where DYFI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-24 | 23.25 | 23.28 | ↑$0.02 (0.11%) | 23.25 | 23.28 | 4.68K |
2024-12-23 | 23.50 | 23.48 | ↓$0.02 (-0.09%) | 23.47 | 23.51 | 11.69K |
2024-12-20 | 23.49 | 23.51 | ↑$0.02 (0.08%) | 23.49 | 23.52 | 2.62K |
2024-12-19 | 23.44 | 23.40 | ↓$0.04 (-0.17%) | 23.40 | 23.45 | 8.15K |
2024-12-18 | 23.61 | 23.41 | ↓$0.20 (-0.83%) | 23.41 | 23.61 | 18.92K |
2024-12-17 | 23.61 | 23.62 | ↑$0.01 (0.03%) | 23.61 | 23.63 | 9.42K |
2024-12-16 | 23.67 | 23.65 | ↓$0.02 (-0.07%) | 23.65 | 23.67 | 2.94K |
2024-12-13 | 23.63 | 23.61 | ↓$0.02 (-0.07%) | 23.61 | 23.63 | 4.96K |
2024-12-12 | 23.66 | 23.67 | ↑$0.01 (0.02%) | 23.66 | 23.69 | 13.22K |
2024-12-11 | 23.72 | 23.70 | ↓$0.02 (-0.08%) | 23.70 | 23.72 | 9.11K |
2024-12-10 | 23.71 | 23.69 | ↓$0.02 (-0.08%) | 23.68 | 23.71 | 35.73K |
2024-12-09 | 23.72 | 23.70 | ↓$0.02 (-0.09%) | 23.69 | 23.72 | 10K |
2024-12-06 | 23.70 | 23.72 | ↑$0.02 (0.08%) | 23.70 | 23.72 | 17.22K |
2024-12-05 | 23.68 | 23.68 | ↓$0.00 (-0.01%) | 23.67 | 23.68 | 23.63K |
2024-12-04 | 23.66 | 23.69 | ↑$0.03 (0.11%) | 23.66 | 23.69 | 20.51K |
2024-12-03 | 23.59 | 23.65 | ↑$0.06 (0.25%) | 23.59 | 23.69 | 15.81K |
2024-12-02 | 23.66 | 23.65 | ↓$0.01 (-0.04%) | 23.63 | 23.67 | 36.08K |
2024-11-29 | 23.66 | 23.67 | ↑$0.01 (0.05%) | 23.66 | 23.69 | 13.22K |
2024-11-27 | 23.59 | 23.63 | ↑$0.04 (0.15%) | 23.59 | 23.64 | 3.52K |
2024-11-26 | 23.59 | 23.56 | ↓$0.03 (-0.13%) | 23.55 | 23.59 | 6.25K |
2024-11-25 | 23.72 | 23.73 | ↑$0.01 (0.02%) | 23.72 | 23.73 | 0.90K |
2024-11-22 | 23.66 | 23.65 | ↓$0.00 (-0.01%) | 23.65 | 23.68 | 2.02K |
2024-11-21 | 23.68 | 23.67 | ↓$0.02 (-0.06%) | 23.67 | 23.69 | 4.02K |
2024-11-20 | 23.66 | 23.65 | ↓$0.00 (-0.01%) | 23.65 | 23.66 | 414 |
2024-11-19 | 23.56 | 23.65 | ↑$0.09 (0.38%) | 23.56 | 23.67 | 5.57K |
2024-11-18 | 23.60 | 23.62 | ↑$0.02 (0.08%) | 23.60 | 23.64 | 6.07K |
2024-11-15 | 23.58 | 23.60 | ↑$0.02 (0.09%) | 23.58 | 23.60 | 2.72K |
2024-11-14 | 23.64 | 23.60 | ↓$0.03 (-0.14%) | 23.60 | 23.64 | 626 |
2024-11-13 | 23.65 | 23.64 | ↓$0.01 (-0.03%) | 23.63 | 23.68 | 2.74K |
2024-11-12 | 23.65 | 23.64 | ↓$0.01 (-0.06%) | 23.64 | 23.65 | 380 |
Create an account or log in to view more rows.
$DYFI here to raid
$DYFI this stock has me so excited i cant sleep!!
$DYFI this sell-off is meh.
$DYFI Of course
$DYFI LFFGG
$DYFI pressure
$DYFI HODL!!!