IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0949 | -0.405557288706 | 23.3999 | 23.3999 | 23.23 | 7045 | 23.30638186 | SP |
| 4 | -0.125 | -0.533504054631 | 23.43 | 23.55 | 23.23 | 4824 | 23.34217799 | SP |
| 12 | -0.435 | -1.83235046335 | 23.74 | 23.74 | 23.21 | 7664 | 23.34323749 | SP |
| 26 | -0.625 | -2.61178437108 | 23.93 | 24.09 | 23.21 | 8919 | 23.55470901 | SP |
| 52 | -1.73 | -6.91032554424 | 25.035 | 25.16 | 23.21 | 11170 | 23.91125828 | SP |
| 156 | -1.755 | -7.00319233839 | 25.06 | 25.2 | 23.21 | 10831 | 24.02286662 | SP |
| 260 | -1.755 | -7.00319233839 | 25.06 | 25.2 | 23.21 | 10831 | 24.02286662 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 23.305 | 0.01 | 0.04 | 23.3 | 23.31 | 23.29 | 26946 |
| 1741131300 | 23.296 | -0 | -0.02 | 23.23 | 23.33 | 23.23 | 4996 |
| 1741044900 | 23.3 | -0.06 | -0.24 | 23.3 | 23.36 | 23.3 | 614 |
| 1740785700 | 23.3568 | 0.04 | 0.17 | 23.35 | 23.3568 | 23.33 | 1651 |
| 1740699300 | 23.316 | -0.02 | -0.08 | 23.3999 | 23.3999 | 23.31 | 1017 |
| 1740612900 | 23.335 | -0.04 | -0.19 | 23.32 | 23.35 | 23.32 | 4764 |
| 1740526500 | 23.3793 | 0 | 0.02 | 23.37 | 23.3852 | 23.37 | 3409 |
| 1740440100 | 23.375 | 0.01 | 0.04 | 23.39 | 23.4 | 23.36 | 9062 |
| 1740180900 | 23.365 | -0.04 | -0.17 | 23.39 | 23.4035 | 23.3548 | 1155 |
| 1740094500 | 23.405 | -0.01 | -0.02 | 23.394 | 23.405 | 23.394 | 1603 |
| 1740008100 | 23.41 | 0.02 | 0.09 | 23.39 | 23.41 | 23.38 | 3488 |
| 1739921700 | 23.3884 | 0 | 0.02 | 23.55 | 23.55 | 23.37 | 3772 |
| 1739576100 | 23.3846 | 0.02 | 0.07 | 23.38 | 23.4 | 23.38 | 2039 |
| 1739489700 | 23.3678 | 0.03 | 0.14 | 23.335 | 23.37 | 23.335 | 7554 |
| 1739403300 | 23.335 | -0.01 | -0.04 | 23.31 | 23.35 | 23.31 | 3714 |
| 1739316900 | 23.345 | -0.02 | -0.06 | 23.33 | 23.345 | 23.33 | 1116 |
| 1739230500 | 23.36 | 0.05 | 0.23 | 23.41 | 23.41 | 23.33 | 8703 |
| 1738971300 | 23.3066 | -0.04 | -0.19 | 23.3 | 23.32 | 23.3 | 2900 |
| 1738884900 | 23.35 | -0.01 | -0.04 | 23.43 | 23.43 | 23.335 | 3152 |
| 1738798500 | 23.3604 | 0.01 | 0.02 | 23.34 | 23.3604 | 23.33 | 13331 |
| 1738712100 | 23.355 | 0.02 | 0.06 | 23.3294 | 23.37 | 23.3294 | 4675 |
| 1738625700 | 23.34 | 0.01 | 0.04 | 23.37 | 23.37 | 23.29 | 9803 |
| 1738366500 | 23.33 | -0.03 | -0.13 | 23.31 | 23.35 | 23.31 | 635 |
| 1738280100 | 23.3612 | 0.02 | 0.08 | 23.34 | 23.37 | 23.34 | 26177 |
| 1738193700 | 23.343 | -0 | -0.02 | 23.33 | 23.36 | 23.33 | 6728 |
| 1738107300 | 23.3466 | -0 | -0.01 | 23.33 | 23.3466 | 23.33 | 2775 |
| 1738020900 | 23.3495 | -0.01 | -0.06 | 23.36 | 23.36 | 23.32 | 8815 |
| 1737761700 | 23.3624 | 0.03 | 0.12 | 23.35 | 23.3799 | 23.35 | 3528 |
| 1737675300 | 23.335 | 0 | 0.00 | 23.335 | 23.335 | 23.335 | 0 |
| 1737588900 | 23.335 | 0.01 | 0.02 | 23.32 | 23.335 | 23.32 | 1145 |
| 1737502500 | 23.33 | 0.02 | 0.10 | 23.312 | 23.35 | 23.31 | 14521 |
| 1737156900 | 23.3062 | 0.01 | 0.05 | 23.3 | 23.3138 | 23.29 | 2625 |
| 1737070500 | 23.295 | 0 | 0.00 | 23.295 | 23.3099 | 23.27 | 2020 |
| 1736984100 | 23.295 | 0.02 | 0.09 | 23.27 | 23.3069 | 23.27 | 3433 |
| 1736897700 | 23.275 | 0.01 | 0.04 | 23.26 | 23.29 | 23.26 | 2586 |
| 1736811300 | 23.2658 | -0 | -0.02 | 23.2755 | 23.28 | 23.25 | 7375 |
| 1736552100 | 23.27 | -0.01 | -0.04 | 23.22 | 23.29 | 23.22 | 62475 |
| 1736379300 | 23.28 | -0.02 | -0.06 | 23.23 | 23.3099 | 23.23 | 7696 |
| 1736292900 | 23.295 | -0.01 | -0.04 | 23.292 | 23.3 | 23.28 | 6530 |
| 1736206500 | 23.305 | -0.02 | -0.09 | 23.2931 | 23.32 | 23.2931 | 3487 |
| 1735947300 | 23.325 | -0 | -0.00 | 23.31 | 23.35 | 23.31 | 23028 |
| 1735860900 | 23.326 | 0.04 | 0.18 | 23.31 | 23.326 | 23.31 | 2756 |
| 1735688100 | 23.2843 | -0 | -0.00 | 23.21 | 23.3 | 23.21 | 10614 |
| 1735601700 | 23.285 | 0.02 | 0.09 | 23.27 | 23.3 | 23.2549 | 11331 |
| 1735342500 | 23.265 | -0.05 | -0.21 | 23.21 | 23.2751 | 23.21 | 7012 |
| 1735256100 | 23.315 | 0.04 | 0.17 | 23.2692 | 23.315 | 23.25 | 12346 |
| 1735077840 | 23.275 | -0.21 | -0.87 | 23.69 | 23.69 | 23.25 | 4676 |
| 1734996900 | 23.48 | -0.03 | -0.13 | 23.48 | 23.51 | 23.47 | 11690 |
| 1734737700 | 23.5097 | 0.11 | 0.47 | 23.36 | 23.515 | 23.36 | 2620 |
| 1734651300 | 23.4 | -0.01 | -0.04 | 23.39 | 23.45 | 23.39 | 8146 |
| 1734564900 | 23.41 | -0.21 | -0.89 | 23.57 | 23.605 | 23.41 | 18917 |
| 1734478500 | 23.62 | -0.03 | -0.14 | 23.6127 | 23.63 | 23.61 | 9418 |
| 1734392100 | 23.6524 | 0.04 | 0.18 | 23.66 | 23.67 | 23.6524 | 2942 |
| 1734132900 | 23.6097 | -0.06 | -0.24 | 23.6271 | 23.6271 | 23.6097 | 4962 |
| 1734046500 | 23.6655 | -0.03 | -0.15 | 23.74 | 23.74 | 23.6571 | 1376 |
| 1733960100 | 23.6999 | 0.01 | 0.04 | 23.71 | 23.72 | 23.6999 | 9113 |
| 1733873700 | 23.69 | -0.01 | -0.03 | 23.6 | 23.71 | 23.6 | 35729 |
| 1733787300 | 23.6975 | -0.02 | -0.09 | 23.8 | 23.8 | 23.69 | 10000 |
| 1733528100 | 23.72 | 0.04 | 0.18 | 23.78 | 23.78 | 23.7 | 17215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
