IDX Dynamic Innovation ETF (DYNI) Historical Stock Data
28.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYNI is down -0.09% a day on average. There have been 16 days where IDX Dynamic Innovation ETF closed green and 14 days where DYNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 29.00 | 28.66 | ↓$0.34 (-1.17%) | 28.47 | 29.00 | 2.92K |
| 2024-12-23 | 28.36 | 28.41 | ↑$0.05 (0.19%) | 28.34 | 28.41 | 4.59K |
| 2024-12-20 | 28.11 | 28.41 | ↑$0.30 (1.05%) | 28.11 | 28.55 | 9.46K |
| 2024-12-19 | 28.37 | 28.10 | ↓$0.27 (-0.97%) | 28.10 | 28.39 | 76.77K |
| 2024-12-18 | 29.25 | 28.24 | ↓$1.01 (-3.45%) | 28.21 | 29.32 | 8.78K |
| 2024-12-17 | 29.38 | 29.41 | ↑$0.03 (0.09%) | 29.35 | 29.43 | 1.90K |
| 2024-12-16 | 29.38 | 29.59 | ↑$0.21 (0.71%) | 29.38 | 29.76 | 7.49K |
| 2024-12-13 | 29.34 | 29.30 | ↓$0.04 (-0.14%) | 29.22 | 29.34 | 567 |
| 2024-12-12 | 29.50 | 29.30 | ↓$0.20 (-0.68%) | 29.30 | 29.52 | 4.25K |
| 2024-12-11 | 29.35 | 29.41 | ↑$0.06 (0.21%) | 29.35 | 29.44 | 3.77K |
| 2024-12-10 | 29.28 | 29.16 | ↓$0.12 (-0.42%) | 29.16 | 29.28 | 4.24K |
| 2024-12-09 | 29.96 | 29.53 | ↓$0.43 (-1.44%) | 29.50 | 29.96 | 25.08K |
| 2024-12-06 | 29.68 | 29.89 | ↑$0.21 (0.71%) | 29.68 | 29.92 | 14.81K |
| 2024-12-05 | 29.56 | 29.67 | ↑$0.11 (0.37%) | 29.56 | 29.75 | 5.22K |
| 2024-12-04 | 29.61 | 29.79 | ↑$0.18 (0.61%) | 29.60 | 29.79 | 11.06K |
| 2024-12-03 | 29.44 | 29.40 | ↓$0.04 (-0.14%) | 29.39 | 29.47 | 23.57K |
| 2024-12-02 | 29.60 | 29.53 | ↓$0.07 (-0.24%) | 29.50 | 29.63 | 11.49K |
| 2024-11-29 | 29.56 | 29.64 | ↑$0.08 (0.27%) | 29.56 | 29.75 | 5.22K |
| 2024-11-27 | 29.50 | 29.47 | ↓$0.03 (-0.10%) | 29.32 | 29.52 | 27.44K |
| 2024-11-26 | 29.52 | 29.53 | ↑$0.01 (0.03%) | 29.44 | 29.60 | 17.57K |
| 2024-11-25 | 29.56 | 29.50 | ↓$0.06 (-0.22%) | 29.38 | 29.57 | 12.43K |
| 2024-11-22 | 29.30 | 29.48 | ↑$0.18 (0.61%) | 29.29 | 29.48 | 3.13K |
| 2024-11-21 | 29.23 | 29.33 | ↑$0.10 (0.33%) | 29.22 | 29.43 | 11.35K |
| 2024-11-20 | 29.20 | 29.11 | ↓$0.09 (-0.31%) | 28.97 | 29.20 | 50.79K |
| 2024-11-19 | 28.65 | 29.07 | ↑$0.42 (1.46%) | 28.65 | 29.08 | 6.04K |
| 2024-11-18 | 28.51 | 28.75 | ↑$0.24 (0.84%) | 28.51 | 28.86 | 3K |
| 2024-11-15 | 28.38 | 28.55 | ↑$0.17 (0.61%) | 28.36 | 28.55 | 8.76K |
| 2024-11-14 | 28.91 | 28.64 | ↓$0.27 (-0.93%) | 28.64 | 28.92 | 5.33K |
| 2024-11-13 | 29.17 | 28.87 | ↓$0.30 (-1.03%) | 28.84 | 29.18 | 11.70K |
| 2024-11-12 | 29.00 | 29.11 | ↑$0.11 (0.38%) | 29.00 | 29.13 | 3.70K |
Create an account or log in to view more rows.
$DYNI HOLDING STRONG FOR ALL OF YOU
$DYNI i need more
$DYNI getting this mare ready to run today
$DYNI C'mon
do a spike!!
$DYNI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DYNI Hold on to your Butts.
$DYNI bought more
$DYNI Bears get cremated today
$DYNI this market love evrry dips let’s see
$DYNI The United States stock market is going to crash.