Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

IDX Dynamic Fixed Income ETF (DYFI)

22.83
+0.01
+(0.04%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.8422.8422.8322.8322.83700
Apr 28, 202522.8122.8222.8122.8222.82900
Apr 25, 202522.8022.8222.8022.8222.821,700
Apr 24, 202522.7722.8022.7722.8022.805,400
Apr 23, 2025 0.082 Dividend
Apr 23, 202522.8022.8022.7522.7622.764,900
Apr 22, 202522.8422.8622.8322.8422.764,200
Apr 21, 202522.8922.8922.8222.8522.7720,600
Apr 17, 202522.8622.8622.8422.8422.766,400
Apr 16, 202522.8222.8722.8222.8422.766,500
Apr 15, 202522.8122.8322.8122.8322.75300
Apr 14, 202522.8622.8622.8622.8622.78200
Apr 11, 202522.7722.7822.7622.7822.703,200
Apr 10, 202523.0623.0622.8522.8922.811,900
Apr 9, 202522.8122.9022.8122.9022.821,000
Apr 8, 202522.9622.9622.8822.8822.8017,500
Apr 7, 202523.0523.0722.2323.0022.9255,000
Apr 4, 202523.2123.2223.1423.1623.0851,600
Apr 3, 202523.1923.2023.1923.2023.121,900
Apr 2, 202523.1023.1323.0823.1123.033,000
Apr 1, 202523.1523.1723.1523.1523.076,100
Mar 31, 202523.0823.1023.0723.1023.022,400
Mar 28, 202523.0623.0923.0623.0722.998,000
Mar 27, 202523.0923.0923.0723.0822.9910,800
Mar 26, 2025 0.096 Dividend
Mar 26, 202523.1223.1223.0923.0923.017,500
Mar 25, 202523.2223.2523.2023.2223.0416,300
Mar 24, 202523.2323.2323.1923.2123.0313,500
Mar 21, 202523.2123.2423.2023.2323.0513,200
Mar 20, 202523.2423.2423.2223.2323.05170,200
Mar 19, 202523.1523.2323.1523.2323.0513,400
Mar 18, 202523.0123.1923.0123.1622.994,700
Mar 17, 202523.1623.2023.1623.1823.014,600
Mar 14, 202523.1423.1723.1423.1622.984,200
Mar 13, 202523.1623.1623.0823.0922.9210,200
Mar 12, 202523.1623.1823.1623.1722.9911,700
Mar 11, 202523.1723.2023.1723.1722.992,200
Mar 10, 202523.2723.2823.2423.2423.063,000
Mar 7, 202523.2923.2923.2723.2723.092,100
Mar 6, 202523.2923.2923.2523.2523.0813,000
Mar 5, 202523.3023.3123.3023.3123.1326,900
Mar 4, 202523.3223.3323.3023.3023.125,000
Mar 3, 202523.3323.3323.3023.3023.12600
Feb 28, 202523.3523.3623.3323.3623.181,700
Feb 27, 202523.4023.4023.3123.3223.141,000
Feb 26, 2025 0.063 Dividend
Feb 26, 202523.3223.3523.3223.3323.164,800
Feb 25, 202523.3723.3923.3723.3823.143,400
Feb 24, 202523.4023.4023.3623.3823.139,100
Feb 21, 202523.3923.4023.3523.3623.121,200
Feb 20, 202523.3923.4123.3923.4123.161,600
Feb 19, 202523.3923.4123.3823.4123.173,500
Feb 18, 202523.3723.4023.3723.3923.153,800
Feb 14, 202523.3823.4023.3823.3923.142,000
Feb 13, 202523.3623.3723.3623.3723.137,600
Feb 12, 202523.3123.3523.3123.3323.093,700
Feb 11, 202523.3323.3423.3323.3423.101,100
Feb 10, 202523.3323.3623.3323.3623.128,700
Feb 7, 202523.3023.3223.3023.3123.072,900
Feb 6, 202523.3423.3523.3323.3523.113,200
Feb 5, 202523.3423.3623.3323.3623.1213,300
Feb 4, 202523.3323.3723.3323.3523.114,700
Feb 3, 202523.3723.3723.2923.3423.109,800
Jan 31, 202523.3423.3523.3323.3323.09600
Jan 30, 202523.3423.3723.3423.3623.1226,200
Jan 29, 2025 0.003 Dividend
Jan 29, 202523.3323.3623.3323.3423.106,700
Jan 28, 202523.3323.3523.3323.3523.102,800
Jan 27, 202523.3623.3623.3223.3523.108,800
Jan 24, 202523.3523.3823.3523.3623.123,500
Jan 23, 202523.4123.4123.3223.3723.123,400
Jan 22, 202523.3223.3323.3223.3323.081,100
Jan 21, 202523.3123.3523.3123.3323.0814,500
Jan 17, 202523.3023.3123.2923.3123.062,600
Jan 16, 202523.3023.3123.2723.3023.052,000
Jan 15, 202523.2723.3123.2723.3023.053,400
Jan 14, 202523.2623.2923.2623.2723.032,600
Jan 13, 202523.2823.2823.2523.2723.027,400
Jan 10, 202523.2923.2923.2623.2723.0362,500
Jan 8, 202523.2723.3123.2723.2823.047,700
Jan 7, 202523.2923.3023.2823.3023.056,500
Jan 6, 202523.2923.3223.2923.3123.063,500
Jan 3, 202523.3123.3523.3123.3323.0823,000
Jan 2, 202523.3123.3323.3123.3323.082,800
Dec 31, 202423.2923.3023.2723.2823.0410,600
Dec 30, 202423.2723.3023.2523.2823.0411,300
Dec 27, 202423.2723.2723.2523.2623.027,000
Dec 26, 202423.2723.3223.2523.3223.0712,300
Dec 24, 2024 0.273 Dividend
Dec 24, 202423.2523.2723.2523.2723.034,700
Dec 23, 202423.5023.5123.4723.4822.9611,700
Dec 20, 202423.4923.5123.4923.5122.992,600
Dec 19, 202423.4423.4523.4023.4022.888,100
Dec 18, 202423.6023.6023.4123.4122.8918,900
Dec 17, 202423.6123.6323.6123.6223.109,400
Dec 16, 202423.6723.6723.6523.6523.132,900
Dec 13, 202423.6323.6323.6123.6123.095,000
Dec 12, 202423.7423.7423.6623.6723.151,400
Dec 11, 202423.7223.7223.7023.7023.189,100
Dec 10, 202423.7123.7123.6823.6923.1735,700
Dec 9, 202423.7223.7223.6923.7023.1810,000
Dec 6, 202423.7023.7223.7023.7223.2017,200
Dec 5, 202423.6823.6823.6723.6823.1623,600
Dec 4, 202423.6623.6923.6623.6923.1720,500
Dec 3, 202423.5923.6923.5923.6523.1315,800
Dec 2, 202423.6623.6723.6323.6523.1336,100
Nov 29, 202423.6623.6923.6623.6723.1513,200
Nov 27, 202423.5923.6423.5923.6323.103,500
Nov 26, 2024 0.119 Dividend
Nov 26, 202423.5923.5923.5523.5623.046,200
Nov 25, 202423.7223.7323.7223.7323.09900
Nov 22, 202423.6623.6823.6523.6523.022,000
Nov 21, 202423.6823.6923.6723.6723.034,000
Nov 20, 202423.6623.6623.6523.6523.02400
Nov 19, 202423.5623.6723.5623.6523.015,600
Nov 18, 202423.6023.6423.6023.6222.986,100
Nov 15, 202423.5823.6023.5823.6022.972,700
Nov 14, 202423.6423.6423.6023.6022.97600
Nov 13, 202423.6523.6823.6323.6423.012,700
Nov 12, 202423.6523.6523.6423.6423.00400
Nov 11, 202423.7523.7523.7323.7323.09500
Nov 8, 202423.7223.7523.7223.7423.1020,500
Nov 7, 202423.6723.7223.6723.7023.062,300
Nov 6, 202423.5923.6323.5823.6322.993,800
Nov 5, 202423.5223.5923.5223.5722.9350,500
Nov 4, 202423.5323.5423.5023.5122.873,700
Nov 1, 202423.5323.5323.4623.4622.8317,600
Oct 31, 202423.4923.5023.4723.4822.853,400
Oct 30, 202423.5623.5623.4923.4922.863,100
Oct 29, 202423.5023.5723.5023.5622.923,200
Oct 28, 202423.5423.5423.5323.5422.917,600
Oct 25, 202423.5723.6023.5023.5022.874,300
Oct 24, 2024 0.085 Dividend
Oct 24, 202423.5423.5923.5223.5322.90100,600
Oct 23, 202423.5823.6123.5423.5722.8537,200
Oct 22, 202423.6223.6423.5923.6422.922,100
Oct 21, 202423.6323.6623.6123.6122.893,400
Oct 18, 202423.8023.8023.7123.7523.039,800
Oct 17, 202423.7123.7123.6723.7122.992,800
Oct 16, 202423.7523.8023.7223.7223.007,700
Oct 15, 202423.7623.7723.7223.7223.002,400
Oct 14, 202423.6723.7323.6723.6822.964,900
Oct 11, 202423.6523.7523.6523.7223.005,900
Oct 10, 202423.6923.6923.6923.6922.97100
Oct 9, 202423.6823.7123.6623.6822.9612,600
Oct 8, 202423.7123.7123.7123.7122.99300
Oct 7, 202423.7023.7323.6623.6722.9515,000
Oct 4, 202423.8023.8023.7423.7623.0412,200
Oct 3, 202423.8623.8623.8123.8223.102,600
Oct 2, 202423.9423.9423.8923.9123.18600
Oct 1, 202424.0124.0223.9323.9623.234,300
Sep 30, 202423.9723.9823.9223.9423.21900
Sep 27, 202423.9223.9523.9223.9523.222,800
Sep 26, 2024 0.084 Dividend
Sep 26, 202423.8023.9123.8023.8423.1117,000
Sep 25, 202423.9623.9623.9123.9123.101,000
Sep 24, 202424.0224.0224.0224.0223.21100
Sep 23, 202423.9924.0223.9924.0123.20700
Sep 20, 202424.0024.0424.0024.0423.23700
Sep 19, 202424.0124.0624.0024.0423.2323,000
Sep 18, 202423.9924.0123.9924.0123.201,100
Sep 17, 202424.0724.0724.0424.0623.252,500
Sep 16, 202424.0324.0824.0324.0823.274,400
Sep 13, 202423.9924.0323.9924.0023.195,800
Sep 12, 202423.9323.9323.9323.9323.12100
Sep 11, 202424.0924.0923.8523.9223.1230,600
Sep 10, 202423.8523.9523.8523.8923.0828,700
Sep 9, 202423.9223.9223.8923.9223.11300
Sep 6, 202423.9323.9323.8723.8723.06500
Sep 5, 202423.8423.9123.8423.8823.0712,200
Sep 4, 202423.6823.8323.6823.7722.97142,100
Sep 3, 202423.6923.8823.6623.8823.071,900
Aug 30, 202423.6723.6823.6323.6422.844,200
Aug 29, 202423.6723.6823.6623.6622.8610,100
Aug 28, 202423.9123.9123.6823.7022.901,500
Aug 27, 2024 0.142 Dividend
Aug 27, 202423.8523.8523.6523.7222.917,000
Aug 26, 202424.1024.1023.8223.8622.918,900
Aug 23, 202424.0224.0223.9023.9022.95500
Aug 22, 202424.0224.0223.7323.7722.832,300
Aug 21, 202423.8123.8523.8123.8522.91177,000
Aug 20, 202423.8023.8223.8023.8022.863,400
Aug 19, 202423.9223.9223.7323.7722.835,400
Aug 16, 202423.7223.7523.6923.7322.7913,700
Aug 15, 202423.6023.6923.6023.6522.725,300
Aug 14, 202423.6623.7323.6523.7022.7615,800
Aug 13, 202423.5623.6423.5623.6222.6961,400
Aug 12, 202423.4923.5423.4923.5322.6013,700
Aug 9, 202423.4423.5023.4423.5022.574,500
Aug 8, 202423.3323.4023.3223.3622.4411,500
Aug 7, 202423.3923.3923.3923.3922.46300
Aug 6, 202423.5723.5723.5223.5422.611,300
Aug 5, 202423.8523.8523.7623.7622.824,600
Aug 2, 202423.8923.9123.8623.8922.952,400
Aug 1, 202423.9223.9223.8823.9122.967,700
Jul 31, 202423.8723.9423.8723.9422.993,300
Jul 30, 202423.7823.8423.7823.8122.872,000
Jul 29, 202423.8323.8723.8223.8522.913,200
Jul 26, 2024 0.119 Dividend
Jul 26, 202423.8423.8723.8123.8422.903,900
Jul 25, 202423.9423.9723.9123.9222.867,900
Jul 24, 202423.9323.9323.8923.9022.846,600
Jul 23, 202423.9623.9823.9623.9722.911,000
Jul 22, 202423.9423.9923.9423.9622.903,000
Jul 19, 202423.8923.9223.8923.9222.86600
Jul 18, 202424.0024.0023.9323.9622.896,300
Jul 17, 202423.9524.0423.9524.0222.965,300
Jul 16, 202423.9824.0623.9824.0422.9713,000
Jul 15, 202423.9523.9923.8923.9322.876,500
Jul 12, 202423.9123.9123.9123.9122.85100
Jul 11, 202423.8823.8823.8823.8822.82300
Jul 10, 202423.8523.9223.8523.8722.8112,600
Jul 9, 202423.8623.8923.8623.8622.811,200
Jul 8, 202423.8723.8823.8523.8522.797,100
Jul 5, 202423.8923.9023.8723.8722.816,800
Jul 3, 202423.8223.8823.8223.8522.795,600
Jul 2, 202423.8923.8923.8323.8522.7974,300
Jul 1, 202423.8323.8623.8123.8522.791,600
Jun 28, 202423.8523.8523.8323.8422.78800
Jun 27, 202423.8723.8823.8423.8622.815,300
Jun 26, 202423.8323.8523.8323.8522.80900
Jun 25, 2024 0.13 Dividend
Jun 25, 202423.8823.9323.8823.9322.8723,000
Jun 24, 202424.0124.0624.0124.0422.854,700
Jun 21, 202423.9924.0323.9824.0122.825,000
Jun 20, 202423.9924.0223.9924.0122.821,300
Jun 18, 202423.9924.0523.9924.0522.86144,700
Jun 17, 202423.9724.0223.9724.0022.812,500
Jun 14, 202423.8923.9223.8923.9222.73900
Jun 13, 202424.0124.0324.0024.0222.834,500
Jun 12, 202424.0124.1324.0124.0922.9077,700
Jun 11, 202424.1524.1724.1024.1522.9527,200
Jun 10, 202424.1724.1924.1424.1922.994,100
Jun 7, 202424.0524.1124.0524.1122.922,500
Jun 6, 202424.0624.0624.0424.0522.86800
Jun 5, 202424.0424.0724.0424.0522.861,400
Jun 4, 202424.0924.0924.0224.0522.858,500
Jun 3, 202424.1424.1624.0924.1222.935,400
May 31, 202424.1624.1624.1524.1522.95700
May 30, 202424.1624.1824.1624.1822.98600
May 29, 202424.1524.1924.1524.1822.981,000
May 28, 202424.2424.2424.1524.1622.963,400
May 24, 202424.1524.2424.1424.2323.0332,900
May 23, 2024 0.104 Dividend
May 23, 202424.2724.2724.1824.1822.9913,000
May 22, 202424.3524.3624.3224.3223.023,700
May 21, 202424.3824.4024.3724.3723.061,200
May 20, 202424.3824.4024.3224.3823.076,100
May 17, 202424.3324.3824.3224.3423.044,000
May 16, 202424.3424.3424.2824.3123.011,100
May 15, 202424.3124.3624.2724.3223.0246,700
May 14, 202424.3524.3724.3324.3723.061,800
May 13, 202424.3424.3524.3124.3523.054,400
May 10, 202424.3624.4124.3224.3723.0614,300
May 9, 202424.3524.3624.3524.3623.05900
May 8, 202424.4124.4224.3224.3723.0712,500
May 7, 202424.3324.3924.3324.3623.057,300
May 6, 202424.4024.4324.3624.4023.094,500
May 3, 202424.3824.4424.3724.4023.106,000
May 2, 202424.4124.4324.4124.4123.103,700
May 1, 202424.2824.4024.2824.3523.046,700
Apr 30, 202424.3324.3824.3124.3323.0318,900

Related Tickers