IDX Dynamic Fixed Income ETF (DYFI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1174 | -0.496887049194 | 23.6271 | 23.67 | 23.39 | 8877 | 23.49111687 | SP |
| 4 | -0.148 | -0.625589131657 | 23.6577 | 23.8 | 23.39 | 12089 | 23.64122914 | SP |
| 12 | -0.3403 | -1.42683438155 | 23.85 | 24.02 | 23.39 | 10211 | 23.61972526 | SP |
| 26 | -0.5203 | -2.16521015397 | 24.03 | 24.28 | 23.3155 | 11406 | 23.73587742 | SP |
| 52 | -1.5503 | -6.18635275339 | 25.06 | 25.2 | 23.3155 | 11466 | 24.11671107 | SP |
| 156 | -1.5503 | -6.18635275339 | 25.06 | 25.2 | 23.3155 | 11466 | 24.11671107 | SP |
| 260 | -1.5503 | -6.18635275339 | 25.06 | 25.2 | 23.3155 | 11466 | 24.11671107 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.5097 | 0.11 | 0.47 | 23.49 | 23.515 | 23.49 | 2614 |
| 1734651300 | 23.4 | -0.01 | -0.04 | 23.441 | 23.45 | 23.4 | 8141 |
| 1734564900 | 23.41 | -0.21 | -0.89 | 23.605 | 23.605 | 23.41 | 18916 |
| 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 | 23.6905 | 23.6905 | 23.6571 | 1034 |
| 1733960100 | 23.6999 | 0.01 | 0.04 | 23.71 | 23.72 | 23.6999 | 9113 |
| 1733873700 | 23.69 | -0.01 | -0.03 | 23.7 | 23.71 | 23.68 | 33424 |
| 1733787300 | 23.6975 | -0.02 | -0.09 | 23.72 | 23.72 | 23.69 | 9995 |
| 1733528100 | 23.72 | 0.04 | 0.18 | 23.7022 | 23.72 | 23.7 | 17170 |
| 1733441700 | 23.6779 | -0.01 | -0.05 | 23.66 | 23.68 | 23.66 | 23625 |
| 1733355300 | 23.6899 | 0.04 | 0.17 | 23.6638 | 23.6899 | 23.6638 | 20511 |
| 1733268900 | 23.65 | -0 | -0.02 | 23.66 | 23.69 | 23.64 | 15641 |
| 1733182500 | 23.6538 | -0.02 | -0.08 | 23.665 | 23.67 | 23.63 | 36080 |
| 1732917840 | 23.6724 | 0.05 | 0.20 | 23.655 | 23.69 | 23.655 | 13224 |
| 1732750500 | 23.625 | 0.07 | 0.28 | 23.59 | 23.64 | 23.59 | 3517 |
| 1732664100 | 23.56 | -0.17 | -0.70 | 23.5901 | 23.5901 | 23.55 | 6244 |
| 1732577700 | 23.725 | 0.07 | 0.30 | 23.72 | 23.725 | 23.72 | 900 |
| 1732318500 | 23.6544 | -0.01 | -0.04 | 23.6577 | 23.68 | 23.65 | 2022 |
| 1732232100 | 23.665 | 0.01 | 0.05 | 23.68 | 23.69 | 23.665 | 4019 |
| 1732145700 | 23.6524 | 0 | 0.01 | 23.63 | 23.655 | 23.63 | 414 |
| 1732059300 | 23.65 | 0.03 | 0.13 | 23.6201 | 23.6698 | 23.6201 | 4071 |
| 1731972900 | 23.62 | 0.02 | 0.07 | 23.58 | 23.635 | 23.58 | 6067 |
| 1731713700 | 23.6024 | -0 | -0.00 | 23.58 | 23.6024 | 23.58 | 2721 |
| 1731627300 | 23.6029 | -0.04 | -0.17 | 23.64 | 23.64 | 23.6029 | 626 |
| 1731540900 | 23.6434 | 0.01 | 0.04 | 23.65 | 23.68 | 23.63 | 2743 |
| 1731454500 | 23.635 | -0.09 | -0.38 | 23.65 | 23.6502 | 23.635 | 380 |
| 1731368100 | 23.725 | -0.02 | -0.06 | 23.75 | 23.75 | 23.725 | 468 |
| 1731108900 | 23.74 | 0.04 | 0.17 | 23.72 | 23.75 | 23.72 | 20499 |
| 1731022500 | 23.7 | 0.07 | 0.30 | 23.6649 | 23.72 | 23.6649 | 2248 |
| 1730936100 | 23.63 | 0.06 | 0.26 | 23.59 | 23.63 | 23.585 | 3798 |
| 1730849700 | 23.5694 | 0.06 | 0.27 | 23.52 | 23.59 | 23.51 | 50546 |
| 1730763300 | 23.5056 | 0.04 | 0.18 | 23.53 | 23.54 | 23.4966 | 3674 |
| 1730500500 | 23.4633 | -0.02 | -0.07 | 23.5301 | 23.54 | 23.46 | 17612 |
| 1730414100 | 23.48 | -0.01 | -0.04 | 23.58 | 23.58 | 23.47 | 3349 |
| 1730327700 | 23.49 | -0.07 | -0.28 | 23.51 | 23.555 | 23.49 | 3145 |
| 1730241300 | 23.555 | 0.02 | 0.06 | 23.5013 | 23.57 | 23.5013 | 3199 |
| 1730154900 | 23.54 | 0.04 | 0.15 | 23.54 | 23.54 | 23.5314 | 7579 |
| 1729895700 | 23.505 | -0.03 | -0.13 | 23.5701 | 23.6 | 23.505 | 4327 |
| 1729809300 | 23.535 | -0.03 | -0.13 | 23.52 | 23.59 | 23.52 | 100568 |
| 1729722900 | 23.565 | -0.07 | -0.30 | 23.58 | 23.61 | 23.54 | 36928 |
| 1729636500 | 23.6348 | 0.02 | 0.11 | 23.62 | 23.6348 | 23.59 | 2139 |
| 1729550100 | 23.61 | -0.14 | -0.59 | 23.65 | 23.655 | 23.61 | 3382 |
| 1729290900 | 23.75 | 0.04 | 0.17 | 23.8 | 23.8 | 23.71 | 9823 |
| 1729204500 | 23.709 | -0.01 | -0.05 | 23.71 | 23.71 | 23.67 | 2825 |
| 1729118100 | 23.72 | 0 | 0.00 | 23.68 | 23.7984 | 23.68 | 7702 |
| 1729031700 | 23.72 | 0.04 | 0.17 | 23.76 | 23.77 | 23.72 | 2397 |
| 1728945300 | 23.68 | -0.04 | -0.17 | 23.62 | 23.73 | 23.62 | 4934 |
| 1728686100 | 23.72 | 0.03 | 0.13 | 23.65 | 23.75 | 23.65 | 5932 |
| 1728599700 | 23.69 | 0.01 | 0.04 | 23.69 | 23.69 | 23.69 | 11 |
| 1728513300 | 23.6816 | -0.03 | -0.12 | 23.68 | 23.71 | 23.66 | 12618 |
| 1728426900 | 23.71 | 0.04 | 0.17 | 23.71 | 23.71 | 23.71 | 308 |
| 1728340500 | 23.67 | -0.09 | -0.38 | 23.7013 | 23.73 | 23.66 | 14994 |
| 1728081300 | 23.76 | -0.06 | -0.25 | 23.7992 | 23.8 | 23.7358 | 12228 |
| 1727994900 | 23.82 | -0.09 | -0.38 | 23.86 | 23.865 | 23.81 | 2641 |
| 1727908500 | 23.91 | -0.05 | -0.21 | 23.94 | 23.94 | 23.8901 | 598 |
| 1727822100 | 23.96 | 0.02 | 0.08 | 24.01 | 24.01 | 23.9301 | 3920 |
| 1727735520 | 23.94 | -0.01 | -0.05 | 23.98 | 23.98 | 23.92 | 920 |
| 1727476500 | 23.9508 | 0.11 | 0.46 | 23.85 | 23.9508 | 23.85 | 2846 |
| 1727390100 | 23.84 | -0.07 | -0.29 | 23.8 | 23.91 | 23.8 | 17030 |
| 1727303700 | 23.91 | -0.11 | -0.46 | 23.98 | 23.98 | 23.91 | 993 |
| 1727217300 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24.02 | 37 |
| 1727130900 | 24.01 | -0.03 | -0.12 | 24.01 | 24.0155 | 23.99 | 748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
