Dark

DYFI
IDX Dynamic Fixed Income ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 3:59:46 PM EDT

22.66USD+0.044%(+0.01)31,278

22.65Bid 22.67Ask 0.02Spread

Pre-market

0.00USD-100.000%(-22.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	22.6400	22.6480	22.6100	22.6251	-0.110%	2,591	0.000%
2026-08-05	22.6400	22.6600	22.6300	22.6500	0.000%	3,805	-0.110%
2026-08-04	22.6000	22.6600	22.6000	22.6500	+0.310%	26,602	-0.110%
2026-08-03	22.5900	22.5900	22.5800	22.5800	+0.154%	2,153	+0.200%
2026-07-31	22.5400	22.5452	22.5300	22.5452	-0.128%	3,775	+0.354%
2026-07-30	22.5750	22.5799	22.5740	22.5740	+0.106%	2,072	+0.226%
2026-07-29	22.5600	22.6000	22.5400	22.5500	-0.133%	7,416	+0.333%
2026-07-28	22.5500	22.5800	22.5500	22.5800	+0.133%	5,104	+0.200%
2026-07-27	22.5400	22.5500	22.5400	22.5500	+0.133%	3,727	+0.333%
2026-07-24	22.5200	22.5200	22.5200	22.5200	+0.067%	106	+0.467%
2026-07-23	22.5150	22.5200	22.5000	22.5050	-0.266%	10,413	+0.534%
2026-07-22	22.5800	22.5800	22.5500	22.5650	-0.595%	5,268	+0.266%
2026-07-21	22.6999	22.7000	22.6938	22.7000	-0.066%	3,011	-0.330%
2026-07-20	22.7301	22.7301	22.7150	22.7150	-0.145%	1,278	-0.396%
2026-07-17	22.7550	22.7700	22.7479	22.7479	+0.017%	2,040	-0.540%
2026-07-16	22.7300	22.7500	22.7300	22.7440	-0.070%	15,352	-0.523%
2026-07-15	22.7600	22.7700	22.7600	22.7600	+0.176%	2,204	-0.593%
2026-07-14	22.7200	22.7200	22.7200	22.7200	+0.154%	4,589	-0.418%
2026-07-13	22.6900	22.6900	22.6850	22.6850	-0.198%	591	-0.264%
2026-07-10	22.7425	22.7425	22.7200	22.7300	-0.088%	1,804	-0.462%
2026-07-09	22.7350	22.7700	22.7350	22.7500	+0.110%	6,001	-0.549%
2026-07-08	22.7300	22.7400	22.7101	22.7250	-0.132%	7,126	-0.440%
2026-07-07	22.7900	22.7900	22.7500	22.7550	-0.197%	3,736	-0.571%
2026-07-06	22.7850	22.8000	22.7800	22.8000	+0.044%	19,286	-0.767%
2026-07-02	22.7900	22.7900	22.7719	22.7900	+0.176%	5,101	-0.724%
2026-07-01	22.7550	22.7700	22.7500	22.7500	-0.065%	8,289	-0.549%
2026-06-30	22.7800	22.7800	22.7600	22.7647	-0.155%	4,081	-0.613%
2026-06-29	22.7400	22.8100	22.7400	22.8000	+0.044%	3,027	-0.767%
2026-06-26	22.8000	22.8000	22.7900	22.7900	+0.066%	1,120	-0.724%
2026-06-25	22.7900	22.7900	22.7700	22.7750	+0.110%	1,940	-0.658%
2026-06-24	22.7600	22.7600	22.7400	22.7500	-0.132%	3,513	-0.549%
2026-06-23	22.6500	22.7900	22.6500	22.7800	+0.044%	4,458	-0.680%
2026-06-22	22.7700	22.7700	22.7500	22.7700	-0.175%	4,803	-0.636%
2026-06-18	22.8200	22.8200	22.7900	22.8100	+0.198%	3,532	-0.811%
2026-06-17	22.7800	22.8300	22.7649	22.7649	-0.307%	2,176	-0.614%
2026-06-16	22.8300	22.8500	22.8300	22.8350	+0.110%	2,331	-0.919%
2026-06-15	22.8300	22.8300	22.8000	22.8100	+0.097%	3,194	-0.811%
2026-06-12	22.7600	22.7880	22.7600	22.7880	-0.020%	1,958	-0.715%
2026-06-11	22.7200	22.7950	22.7200	22.7926	+0.373%	753	-0.735%
2026-06-10	22.7200	22.7300	22.6900	22.7078	-0.054%	3,462	-0.364%
2026-06-09	22.7100	22.7300	22.7100	22.7200	+0.132%	2,053	-0.418%
2026-06-08	22.7000	22.7000	22.6900	22.6900	-0.066%	2,647	-0.286%
2026-06-05	22.7050	22.7200	22.7050	22.7050	-0.285%	1,978	-0.352%
2026-06-04	22.7700	22.7800	22.7600	22.7700	+0.110%	4,157	-0.636%
2026-06-03	22.7500	22.7500	22.7450	22.7450	-0.110%	4,785	-0.527%
2026-06-02	22.7700	22.7800	22.7600	22.7700	+0.045%	1,876	-0.636%
2026-06-01	22.7400	22.7700	22.7300	22.7598	-0.068%	15,900	-0.592%
2026-05-29	22.7600	22.7900	22.7600	22.7752	+0.111%	36,179	-0.659%
2026-05-28	22.7500	22.7600	22.7500	22.7500	+0.088%	1,734	-0.549%
2026-05-27	22.7400	22.7400	22.7200	22.7300	-0.329%	7,614	-0.462%
2026-05-26	22.7900	22.8100	22.7900	22.8050	+0.220%	7,120	-0.789%
2026-05-22	22.7500	22.7550	22.7350	22.7550	-0.022%	499	-0.571%
2026-05-21	22.7300	22.7600	22.7300	22.7600	+0.154%	14,196	-0.593%
2026-05-20	22.7000	22.7399	22.7000	22.7250	+0.398%	4,570	-0.440%
2026-05-19	22.6350	22.6400	22.6200	22.6350	-0.260%	7,626	-0.044%
2026-05-18	22.6900	22.7000	22.6900	22.6939	-0.005%	3,346	-0.303%
2026-05-15	22.7100	22.7100	22.6950	22.6950	-0.395%	646	-0.308%
2026-05-14	22.7700	22.8100	22.7700	22.7850	-0.022%	2,705	-0.702%
2026-05-13	22.7867	22.7900	22.7800	22.7900	+0.022%	4,015	-0.724%
2026-05-12	22.7850	22.7900	22.7850	22.7850	-0.197%	2,927	-0.702%
2026-05-11	22.8500	22.8500	22.8200	22.8300	-0.153%	3,519	-0.898%
2026-05-08	22.8800	22.8800	22.8601	22.8650	+0.174%	2,026	-1.049%
2026-05-07	22.8800	22.8800	22.8200	22.8253	-0.195%	1,006	-0.877%
2026-05-06	22.8700	22.8750	22.8650	22.8700	+0.287%	5,376	-1.071%
2026-05-05	22.8100	22.8181	22.8046	22.8046	+0.120%	1,103	-0.787%
2026-05-04	22.8100	22.8100	22.7700	22.7772	-0.253%	3,199	-0.668%
2026-05-01	22.8600	22.8600	22.8300	22.8350	+0.044%	12,940	-0.919%
2026-04-30	22.8100	22.8300	22.8100	22.8250	+0.176%	4,711	-0.876%
2026-04-29	22.8100	22.8100	22.7800	22.7850	-0.263%	5,227	-0.702%
2026-04-28	22.8500	22.8500	22.8450	22.8450	-0.044%	535	-0.963%
2026-04-27	22.8550	22.8600	22.8550	22.8550	-0.080%	18,310	-1.006%
2026-04-24	22.8750	22.8800	22.8700	22.8734	+0.124%	1,765	-1.086%
2026-04-23	22.8700	22.8800	22.8300	22.8450	-0.109%	4,301	-0.963%
2026-04-22	22.8700	22.8800	22.8700	22.8700	-0.283%	3,926	-1.071%
2026-04-21	22.9700	22.9700	22.9350	22.9350	-0.218%	6,206	-1.351%
2026-04-20	22.9700	22.9900	22.9700	22.9850	-0.043%	1,453	-1.566%
2026-04-17	22.9900	23.0150	22.9898	22.9950	+0.262%	50,899	-1.609%
2026-04-16	22.9336	22.9400	22.9336	22.9350	-0.065%	1,591	-1.351%
2026-04-15	22.9500	22.9600	22.9500	22.9500	-0.065%	3,109	-1.416%
2026-04-14	22.9200	22.9650	22.9200	22.9650	+0.218%	1,291	-1.480%
2026-04-13	22.9000	22.9150	22.9000	22.9150	+0.153%	3,040	-1.265%
2026-04-10	22.8800	22.8900	22.8800	22.8800	-0.067%	3,364	-1.114%
2026-04-09	22.8600	22.9150	22.8600	22.8954	+0.111%	5,136	-1.181%
2026-04-08	22.9000	22.9000	22.8650	22.8700	+0.241%	3,793	-1.071%
2026-04-07	22.7700	22.8150	22.7600	22.8150	+0.110%	3,430	-0.832%
2026-04-06	22.7800	22.8000	22.7800	22.7900	-0.022%	9,137	-0.724%
2026-04-02	22.7800	22.8000	22.7800	22.7950	+0.154%	4,158	-0.745%
2026-04-01	22.7600	22.7700	22.7520	22.7600	+0.119%	4,656	-0.593%
2026-03-31	22.6950	22.7400	22.6950	22.7329	+0.388%	1,597	-0.474%
2026-03-30	22.6500	22.6500	22.6400	22.6450	+0.282%	4,666	-0.088%
2026-03-27	22.5800	22.5900	22.5701	22.5814	-0.126%	6,746	+0.194%
2026-03-26	22.6900	22.6900	22.6099	22.6100	-0.440%	12,280	+0.067%
2026-03-25	22.7100	22.7200	22.6900	22.7100	-0.117%	46,221	-0.374%
2026-03-24	22.7500	22.7600	22.7200	22.7366	-0.212%	20,567	-0.490%
2026-03-23	22.7800	22.8100	22.7500	22.7850	+0.385%	5,018	-0.702%
2026-03-20	22.7400	22.7600	22.6900	22.6976	-0.763%	6,427	-0.319%
2026-03-19	22.8100	22.8721	22.8080	22.8721	+0.097%	3,187	-1.080%
2026-03-18	22.9100	22.9400	22.8500	22.8500	-0.392%	11,523	-0.984%
2026-03-17	22.9400	22.9500	22.9300	22.9400	+0.240%	10,724	-1.373%
2026-03-16	22.9000	22.9000	22.8700	22.8850	+0.329%	1,318	-1.136%
2026-03-13	22.8250	22.8300	22.8058	22.8100	-0.262%	4,094	-0.811%
2026-03-12	22.9299	22.9299	22.8666	22.8700	-0.435%	2,500	-1.071%
2026-03-11	22.9700	22.9799	22.9600	22.9700	-0.282%	2,067	-1.502%
2026-03-10	23.0850	23.0900	23.0350	23.0350	-0.152%	8,686	-1.779%
2026-03-09	23.0200	23.0800	23.0000	23.0700	+0.239%	5,694	-1.928%
2026-03-06	23.0129	23.0500	23.0129	23.0150	-0.238%	13,935	-1.694%
2026-03-05	23.0900	23.0900	23.0600	23.0700	-0.324%	4,122	-1.928%
2026-03-04	23.1300	23.1550	23.1300	23.1450	+0.022%	18,021	-2.246%
2026-03-03	23.1100	23.1500	23.1100	23.1400	-0.129%	14,191	-2.225%
2026-03-02	23.1700	23.1750	23.1700	23.1700	-0.237%	3,086	-2.352%
2026-02-27	23.2300	23.2326	23.2200	23.2250	-0.022%	4,870	-2.583%
2026-02-26	23.2246	23.2300	23.2200	23.2300	+0.065%	851	-2.604%
2026-02-25	23.2100	23.2300	23.2000	23.2150	-0.258%	5,273	-2.541%
2026-02-24	23.2700	23.2800	23.2700	23.2750	-0.064%	1,938	-2.792%
2026-02-23	23.3000	23.3100	23.2900	23.2900	+0.104%	3,415	-2.855%
2026-02-20	23.2650	23.2800	23.2650	23.2659	+0.004%	2,006	-2.754%
2026-02-19	23.2699	23.2800	23.2401	23.2650	+0.021%	4,420	-2.750%
2026-02-18	23.2700	23.2900	23.2565	23.2600	0.000%	15,839	-2.730%
2026-02-17	23.2520	23.2700	23.2400	23.2600	-0.043%	53,257	-2.730%
2026-02-13	23.2650	23.2800	23.2625	23.2700	+0.151%	6,763	-2.771%
2026-02-12	23.2300	23.2500	23.2104	23.2350	+0.194%	9,869	-2.625%
2026-02-11	23.1851	23.2000	23.1800	23.1900	-0.086%	5,592	-2.436%
2026-02-10	23.2400	23.2400	23.2100	23.2100	+0.151%	4,371	-2.520%
2026-02-09	23.1772	23.1900	23.1610	23.1750	+0.084%	4,038	-2.373%
2026-02-06	23.1300	23.1556	23.1300	23.1556	+0.111%	5,261	-2.291%
2026-02-05	23.1062	23.1400	23.1062	23.1300	+0.108%	3,667	-2.183%
2026-02-04	23.1015	23.1100	23.1000	23.1050	-0.065%	8,499	-2.077%
2026-02-03	23.0300	23.1300	23.0300	23.1200	+0.002%	12,429	-2.141%
2026-02-02	23.1050	23.1300	23.1000	23.1196	-0.043%	12,354	-2.139%
2026-01-30	23.1000	23.1300	23.1000	23.1296	+0.068%	15,836	-2.181%
2026-01-29	23.0900	23.1300	23.0900	23.1138	-0.027%	11,065	-2.114%
2026-01-28	23.1200	23.1300	23.1058	23.1200	-0.065%	15,163	-2.141%
2026-01-27	23.1350	23.1500	23.1300	23.1350	0.000%	6,767	-2.204%
2026-01-26	23.1000	23.1400	23.1000	23.1350	+0.043%	6,203	-2.204%
2026-01-23	23.1100	23.1250	23.1050	23.1250	+0.043%	13,131	-2.162%
2026-01-22	23.1200	23.1200	23.1150	23.1150	+0.043%	4,468	-2.119%
2026-01-21	23.1050	23.1100	23.0900	23.1050	+0.217%	4,946	-2.077%
2026-01-20	23.0600	23.0650	23.0500	23.0550	-0.238%	9,596	-1.865%
2026-01-16	23.1200	23.1300	23.1000	23.1100	-0.086%	123,492	-2.098%
2026-01-15	23.1400	23.1400	23.1144	23.1300	-0.022%	30,525	-2.183%
2026-01-14	23.1200	23.1400	23.1200	23.1350	+0.087%	1,883	-2.204%
2026-01-13	23.1700	23.1700	23.1000	23.1150	+0.043%	17,819	-2.119%
2026-01-12	23.1000	23.1100	23.1000	23.1050	-0.022%	2,520	-2.077%
2026-01-09	23.1000	23.1100	23.1000	23.1100	+0.108%	1,339	-2.098%
2026-01-08	23.0700	23.0860	23.0700	23.0850	-0.043%	2,675	-1.992%
2026-01-07	23.0500	23.1100	23.0500	23.0950	-0.043%	7,394	-2.035%
2026-01-06	23.0800	23.1050	23.0800	23.1050	+0.087%	9,998	-2.077%
2026-01-05	23.0801	23.0900	23.0801	23.0850	+0.065%	5,152	-1.992%
2026-01-02	23.0840	23.0900	23.0500	23.0700	0.000%	79,494	-1.928%
2025-12-31	23.1100	23.1100	23.0628	23.0700	-0.043%	5,740	-1.928%
2025-12-30	23.0740	23.0900	23.0700	23.0800	+0.002%	5,571	-1.971%
2025-12-29	23.0750	23.0900	23.0601	23.0796	+0.065%	7,055	-1.969%
2025-12-26	23.0736	23.0800	23.0500	23.0646	+0.042%	12,817	-1.906%
2025-12-24	23.0300	23.0599	23.0300	23.0550	-0.646%	2,200	-1.865%
2025-12-23	23.1800	23.2100	23.1788	23.2050	-0.043%	7,277	-2.499%
2025-12-22	23.2400	23.2400	23.2050	23.2150	0.000%	11,189	-2.541%
2025-12-19	23.1500	23.2284	23.1500	23.2150	0.000%	6,473	-2.541%
2025-12-18	23.2100	23.2200	23.2000	23.2150	+0.129%	8,791	-2.541%
2025-12-17	23.1800	23.1885	23.1800	23.1850	-0.045%	1,741	-2.415%
2025-12-16	23.1900	23.2000	23.1848	23.1954	+0.088%	7,167	-2.459%
2025-12-15	23.1750	23.1800	23.1600	23.1750	+0.108%	5,407	-2.373%
2025-12-12	23.1556	23.1600	23.1400	23.1500	-0.088%	11,349	-2.267%
2025-12-11	23.1800	23.1887	23.1600	23.1704	+0.023%	23,407	-2.353%
2025-12-10	23.1400	23.1700	23.1300	23.1650	+0.216%	7,255	-2.331%
2025-12-09	23.1300	23.1300	23.1000	23.1150	-0.108%	8,033	-2.119%
2025-12-08	23.1400	23.1527	23.1200	23.1400	-0.108%	13,102	-2.225%
2025-12-05	23.1600	23.1685	23.1600	23.1650	-0.043%	8,112	-2.331%
2025-12-04	23.1700	23.1799	23.1700	23.1750	-0.108%	3,133	-2.373%
2025-12-03	23.1300	23.2166	23.1300	23.2000	+0.129%	5,530	-2.478%
2025-12-02	23.1800	23.1800	23.1590	23.1700	+0.083%	6,549	-2.352%
2025-12-01	23.1552	23.1700	23.1300	23.1507	-0.199%	27,752	-2.270%
2025-11-28	23.2000	23.2038	23.1864	23.1968	+0.008%	8,225	-2.465%
2025-11-26	23.2000	23.2100	23.1700	23.1950	+0.108%	12,024	-2.457%
2025-11-25	23.1700	23.1900	23.1501	23.1700	-0.280%	14,299	-2.352%
2025-11-24	23.2300	23.2400	23.2073	23.2350	+0.151%	3,594	-2.625%
2025-11-21	23.1890	23.2199	23.1850	23.2000	+0.173%	7,763	-2.478%
2025-11-20	23.1200	23.1731	23.1200	23.1600	+0.086%	3,851	-2.310%
2025-11-19	23.1700	23.1770	23.1362	23.1400	-0.022%	12,433	-2.225%
2025-11-18	23.1372	23.1500	23.1300	23.1450	+0.022%	9,075	-2.246%
2025-11-17	23.1400	23.1690	23.1300	23.1400	-0.065%	2,584	-2.225%
2025-11-14	23.1800	23.1800	23.1550	23.1550	-0.043%	5,697	-2.288%
2025-11-13	23.2047	23.2047	23.1630	23.1650	-0.215%	2,997	-2.331%
2025-11-12	23.2300	23.2400	23.2000	23.2150	-0.043%	2,468	-2.541%
2025-11-11	23.2400	23.2400	23.2001	23.2250	+0.108%	4,442	-2.583%
2025-11-10	23.2100	23.2129	23.1800	23.2000	+0.086%	2,992	-2.478%
2025-11-07	23.1900	23.2000	23.1600	23.1800	+0.022%	4,820	-2.394%
2025-11-06	23.1601	23.2000	23.1601	23.1750	+0.151%	7,969	-2.373%
2025-11-05	23.1600	23.1600	23.1311	23.1400	-0.108%	4,805	-2.225%
2025-11-04	23.1800	23.1800	23.1500	23.1650	0.000%	1,962	-2.331%
2025-11-03	23.1600	23.1800	23.1501	23.1650	-0.086%	9,844	-2.331%
2025-10-31	23.2300	23.2300	23.1850	23.1850	-0.022%	2,656	-2.415%
2025-10-30	23.2160	23.2200	23.1900	23.1900	-0.129%	2,642	-2.436%
2025-10-29	23.3000	23.3000	23.2200	23.2200	-0.684%	10,334	-2.562%
2025-10-28	23.3650	23.4000	23.3600	23.3800	+0.043%	100,176	-3.229%
2025-10-27	23.3200	23.3900	23.3200	23.3700	+0.134%	22,221	-3.187%
2025-10-24	23.3100	23.3478	23.3100	23.3388	+0.132%	11,946	-3.058%
2025-10-23	23.3200	23.3300	23.3000	23.3081	-0.031%	1,900	-2.930%
2025-10-22	23.3040	23.3396	23.3022	23.3154	-0.020%	11,300	-2.961%
2025-10-21	23.3500	23.3500	23.3200	23.3200	+0.043%	6,861	-2.980%
2025-10-20	23.2900	23.3300	23.2900	23.3100	+0.172%	9,285	-2.938%
2025-10-17	23.2699	23.2800	23.2401	23.2700	+0.020%	56,444	-2.771%
2025-10-16	23.3000	23.3000	23.2500	23.2654	-0.063%	4,701	-2.752%
2025-10-15	23.2850	23.2850	23.2771	23.2800	+0.129%	1,026	-2.813%
2025-10-14	23.2170	23.2690	23.2170	23.2500	+0.129%	30,838	-2.688%
2025-10-13	23.2000	23.2300	23.1913	23.2200	+0.237%	16,020	-2.562%
2025-10-10	23.2500	23.2500	23.1650	23.1650	-0.344%	1,164	-2.331%
2025-10-09	23.2522	23.2800	23.2400	23.2450	-0.296%	2,865	-2.667%
2025-10-08	23.3400	23.3400	23.3100	23.3141	-0.090%	36,500	-2.955%
2025-10-07	23.2800	23.3600	23.2800	23.3350	0.000%	95,031	-3.042%
2025-10-06	23.3500	23.3500	23.3300	23.3350	0.000%	9,202	-3.042%
2025-10-03	23.3256	23.3500	23.3200	23.3350	0.000%	110,056	-3.042%
2025-10-02	23.3363	23.3400	23.3350	23.3350	+0.064%	1,636	-3.042%
2025-10-01	23.3400	23.3500	23.2800	23.3200	+0.021%	99,709	-2.980%
2025-09-30	23.3050	23.3300	23.3050	23.3150	+0.043%	2,697	-2.959%
2025-09-29	23.3159	23.3159	23.2900	23.3050	+0.064%	9,270	-2.917%
2025-09-26	23.2700	23.3000	23.2700	23.2900	+0.064%	5,348	-2.855%
2025-09-25	23.2886	23.2886	23.2700	23.2750	-0.172%	2,655	-2.792%
2025-09-24	23.3300	23.3300	23.3150	23.3150	-0.512%	282	-2.959%
2025-09-23	23.4699	23.4699	23.4306	23.4350	-0.043%	2,057	-3.456%
2025-09-22	23.4500	23.4600	23.4273	23.4450	+0.043%	6,666	-3.497%
2025-09-19	23.4500	23.4500	23.4350	23.4350	+0.043%	1,989	-3.456%
2025-09-18	23.4200	23.4250	23.4200	23.4250	+0.085%	3,402	-3.415%
2025-09-17	23.4400	23.4400	23.4050	23.4050	-0.084%	2,750	-3.332%
2025-09-16	23.3600	23.4500	23.3600	23.4246	-0.002%	3,480	-3.413%
2025-09-15	23.3900	23.4400	23.3900	23.4250	+0.235%	2,499	-3.415%
2025-09-12	23.4000	23.4000	23.3700	23.3700	-0.062%	9,335	-3.187%
2025-09-11	23.4000	23.4000	23.3800	23.3844	+0.115%	1,516	-3.247%
2025-09-10	23.3800	23.3800	23.3500	23.3575	+0.026%	8,322	-3.136%
2025-09-09	23.3700	23.3700	23.3200	23.3514	-0.037%	6,354	-3.110%
2025-09-08	23.3700	23.3700	23.3572	23.3600	+0.063%	4,458	-3.146%
2025-09-05	23.3800	23.3900	23.3300	23.3454	+0.109%	8,765	-3.085%
2025-09-04	23.2600	23.3298	23.2600	23.3200	+0.107%	10,732	-2.980%
2025-09-03	23.2900	23.3100	23.2700	23.2950	+0.153%	3,198	-2.876%
2025-09-02	23.2700	23.2700	23.2400	23.2595	-0.097%	6,949	-2.727%
2025-08-29	23.2850	23.3049	23.2820	23.2820	-0.013%	2,929	-2.821%
2025-08-28	23.3011	23.3011	23.2850	23.2850	+0.064%	4,570	-2.834%
2025-08-27	23.2200	23.3000	23.2200	23.2700	-0.300%	15,459	-2.771%
2025-08-26	23.3100	23.3488	23.3100	23.3400	+0.108%	4,164	-3.063%
2025-08-25	23.3000	23.3299	23.3000	23.3149	-0.043%	728,421	-2.959%
2025-08-22	23.2700	23.3250	23.2700	23.3250	+0.444%	20,242	-3.001%
2025-08-21	23.2000	23.2220	23.2000	23.2220	-0.064%	3,694	-2.570%
2025-08-20	23.2100	23.2400	23.2100	23.2369	+0.008%	2,283	-2.633%
2025-08-19	23.2300	23.2443	23.2200	23.2350	-0.043%	1,664	-2.625%
2025-08-18	23.2400	23.2700	23.2300	23.2450	0.000%	14,102	-2.667%
2025-08-15	23.2300	23.2500	23.2300	23.2450	0.000%	2,528	-2.667%
2025-08-14	23.2500	23.2500	23.2173	23.2450	-0.064%	661	-2.667%
2025-08-13	23.2700	23.2700	23.2400	23.2600	+0.172%	7,653	-2.730%
2025-08-12	23.2200	23.2300	23.2000	23.2200	+0.129%	4,282	-2.562%
2025-08-11	23.2100	23.2100	23.1900	23.1900	+0.022%	1,218	-2.436%
2025-08-08	23.2000	23.2000	23.1850	23.1850	-0.008%	939	-2.415%
2025-08-07	23.2200	23.2200	23.1753	23.1869	-0.056%	1,086	-2.423%
2025-08-06	23.1900	23.2100	23.1850	23.2000	+0.108%	4,977	-2.478%
2025-08-05	23.1800	23.1860	23.1750	23.1750	+0.022%	775	-2.373%
2025-08-04	23.1500	23.1800	23.1400	23.1700	+0.195%	9,721	-2.352%
2025-08-01	23.1100	23.1250	23.1100	23.1250	+0.130%	531	-2.162%
2025-07-31	23.1043	23.1043	23.0900	23.0950	+0.022%	2,358	-2.035%
2025-07-30	23.1442	23.1442	23.0800	23.0900	-0.173%	17,550	-2.013%
2025-07-29	23.1100	23.1446	23.1100	23.1300	+0.022%	14,241	-2.183%
2025-07-28	23.1250	23.1250	23.1250	23.1250	-0.043%	946	-2.162%
2025-07-25	23.1450	23.1597	23.1350	23.1350	+0.065%	3,942	-2.204%
2025-07-24	23.1852	23.1852	23.1200	23.1200	-0.065%	4,683	-2.141%
2025-07-23	23.1227	23.1493	23.1201	23.1350	-0.389%	8,806	-2.204%
2025-07-22	23.2200	23.2500	23.2200	23.2254	+0.089%	2,174	-2.585%
2025-07-21	23.2300	23.2300	23.2000	23.2047	+0.150%	1,350	-2.498%
2025-07-18	23.1600	23.1800	23.1600	23.1700	+0.130%	2,712	-2.352%
2025-07-17	23.1361	23.1400	23.1300	23.1400	+0.087%	1,283	-2.225%
2025-07-16	23.1239	23.1300	23.1200	23.1200	+0.156%	2,824	-2.141%
2025-07-15	23.1495	23.1495	23.0700	23.0841	-0.155%	7,268	-1.988%
2025-07-14	23.1200	23.1200	23.1200	23.1200	-0.043%	5,832	-2.141%
2025-07-11	23.1300	23.1300	23.1300	23.1300	0.000%	280	-2.183%
2025-07-10	23.1500	23.1700	23.1300	23.1300	-0.115%	15,206	-2.183%
2025-07-09	23.1375	23.1799	23.1375	23.1566	+0.223%	4,270	-2.295%
2025-07-08	23.1386	23.1396	23.0900	23.1050	-0.130%	8,587	-2.077%
2025-07-07	23.1700	23.1850	23.1300	23.1350	-0.259%	4,315	-2.204%
2025-07-03	23.2036	23.2036	23.1950	23.1950	+0.065%	222	-2.457%
2025-07-02	23.1700	23.2045	23.1600	23.1800	+0.173%	12,021	-2.394%
2025-07-01	23.1500	23.1800	23.1400	23.1400	-0.152%	7,330	-2.225%
2025-06-30	23.1500	23.1800	23.1400	23.1752	+0.260%	52,153	-2.374%
2025-06-27	23.1000	23.1150	23.1000	23.1150	0.000%	860	-2.119%
2025-06-26	23.0799	23.1190	23.0711	23.1150	+0.304%	85,004	-2.119%
2025-06-25	23.0508	23.0600	23.0450	23.0450	-0.324%	2,538	-1.822%
2025-06-24	23.1200	23.1500	23.1200	23.1200	+0.152%	5,696	-2.141%
2025-06-23	23.0600	23.0951	23.0600	23.0850	+0.195%	3,897	-1.992%
2025-06-20	23.0100	23.0500	22.9900	23.0400	+0.152%	4,058	-1.801%
2025-06-18	23.0200	23.0200	22.9752	23.0050	+0.087%	799	-1.651%
2025-06-17	22.9850	22.9850	22.9850	22.9850	-0.043%	149	-1.566%
2025-06-16	22.9800	23.0100	22.9800	22.9950	+0.210%	9,642	-1.609%
2025-06-13	22.9650	22.9790	22.9467	22.9467	-0.253%	2,474	-1.402%
2025-06-12	22.9950	23.0158	22.9800	23.0050	+0.087%	8,214	-1.651%
2025-06-11	22.9800	22.9950	22.9700	22.9850	+0.087%	1,999	-1.566%
2025-06-10	22.9200	22.9700	22.9200	22.9650	+0.174%	1,871	-1.480%
2025-06-09	22.9100	22.9338	22.9100	22.9250	+0.157%	2,448	-1.308%
2025-06-06	22.8700	22.8890	22.8700	22.8890	-0.179%	385	-1.153%
2025-06-05	22.9400	22.9500	22.9000	22.9300	-0.044%	2,105	-1.330%
2025-06-04	22.8700	22.9600	22.8700	22.9400	+0.153%	4,138	-1.373%
2025-06-03	22.8900	22.9100	22.8900	22.9050	+0.185%	10,148	-1.222%
2025-06-02	22.8600	22.8626	22.8510	22.8626	+0.055%	1,574	-1.039%
2025-05-30	22.8600	22.8900	22.8500	22.8500	+0.001%	13,072	-0.984%
2025-05-29	22.8650	22.8700	22.8400	22.8498	+0.075%	1,377	-0.983%
2025-05-28	22.8404	22.8404	22.8326	22.8326	-0.251%	5,674	-0.909%
2025-05-27	22.8950	22.8950	22.8900	22.8900	-0.087%	181	-1.157%
2025-05-23	22.9100	22.9100	22.8900	22.9100	+0.044%	3,173	-1.244%
2025-05-22	22.8600	22.9000	22.8600	22.9000	+0.109%	3,794	-1.200%
2025-05-21	22.8767	22.8767	22.8750	22.8750	-0.044%	766	-1.092%
2025-05-20	22.8838	22.8850	22.8838	22.8850	-0.022%	315	-1.136%
2025-05-19	22.8600	22.8900	22.8600	22.8900	+0.066%	1,272	-1.157%
2025-05-16	22.8800	22.8800	22.8750	22.8750	+0.022%	2,409	-1.092%
2025-05-15	22.8757	22.8790	22.8503	22.8700	+0.066%	3,061	-1.071%
2025-05-14	22.8694	22.8694	22.8410	22.8550	-0.066%	708	-1.006%
2025-05-13	22.8500	22.8700	22.8410	22.8700	+0.153%	2,500	-1.071%
2025-05-12	22.8300	22.8400	22.8300	22.8350	0.000%	1,593	-0.919%
2025-05-09	22.8350	22.8350	22.8350	22.8350	+0.045%	5	-0.919%
2025-05-08	22.8400	22.8400	22.8100	22.8248	-0.025%	3,903	-0.875%
2025-05-07	22.8200	22.8362	22.8200	22.8304	+0.002%	2,039	-0.899%
2025-05-06	22.8100	22.8390	22.8100	22.8300	+0.032%	4,038	-0.898%
2025-05-05	22.8100	22.8226	22.8100	22.8226	-0.011%	1,103	-0.865%
2025-05-02	22.8024	22.8250	22.8024	22.8250	0.000%	734	-0.876%
2025-05-01	22.8450	22.8450	22.8250	22.8250	-0.109%	3,602	-0.876%
2025-04-30	22.8354	22.8500	22.8100	22.8500	+0.110%	8,984	-0.984%
2025-04-29	22.8358	22.8358	22.8250	22.8250	+0.039%	702	-0.876%
2025-04-28	22.8100	22.8162	22.8100	22.8162	+0.005%	882	-0.838%
2025-04-25	22.8000	22.8150	22.8000	22.8150	+0.088%	1,651	-0.832%
2025-04-24	22.7673	22.8000	22.7673	22.7950	+0.132%	5,402	-0.745%
2025-04-23	22.7999	22.7999	22.7500	22.7650	-0.350%	4,939	-0.615%
2025-04-22	22.8432	22.8600	22.8300	22.8450	-0.022%	4,182	-0.963%
2025-04-21	22.8900	22.8900	22.8200	22.8500	+0.022%	20,649	-0.984%
2025-04-17	22.8600	22.8600	22.8381	22.8450	0.000%	6,387	-0.963%
2025-04-16	22.8201	22.8700	22.8201	22.8450	+0.044%	6,470	-0.963%
2025-04-15	22.8100	22.8350	22.8100	22.8350	-0.109%	296	-0.919%
2025-04-14	22.8600	22.8600	22.8600	22.8600	+0.337%	172	-1.028%
2025-04-11	22.7700	22.7832	22.7600	22.7832	-0.467%	3,200	-0.694%
2025-04-10	23.0600	23.0600	22.8500	22.8900	-0.048%	1,879	-1.157%
2025-04-09	22.8099	22.9009	22.8099	22.9009	+0.091%	967	-1.204%
2025-04-08	22.9600	22.9600	22.8800	22.8800	-0.522%	17,478	-1.114%
2025-04-07	23.0500	23.0682	22.2300	23.0000	-0.691%	54,995	-1.630%
2025-04-04	23.2100	23.2200	23.1400	23.1600	-0.172%	51,565	-2.310%
2025-04-03	23.1900	23.2000	23.1900	23.2000	+0.368%	1,886	-2.478%
2025-04-02	23.1000	23.1300	23.0800	23.1150	-0.151%	3,024	-2.119%
2025-04-01	23.1500	23.1700	23.1500	23.1500	+0.195%	6,066	-2.267%
2025-03-31	23.0800	23.1050	23.0700	23.1050	+0.152%	2,420	-2.077%
2025-03-28	23.0600	23.0900	23.0600	23.0700	-0.022%	7,952	-1.928%
2025-03-27	23.0900	23.0900	23.0700	23.0750	-0.065%	10,758	-1.950%
2025-03-26	23.1200	23.1200	23.0900	23.0900	-0.561%	7,532	-2.013%
2025-03-25	23.2184	23.2500	23.2000	23.2202	+0.050%	16,330	-2.563%
2025-03-24	23.2300	23.2300	23.1900	23.2087	-0.092%	13,504	-2.515%
2025-03-21	23.2100	23.2400	23.2000	23.2300	0.000%	13,183	-2.604%
2025-03-20	23.2400	23.2400	23.2163	23.2300	+0.022%	170,248	-2.604%
2025-03-19	23.1500	23.2250	23.1500	23.2250	+0.264%	13,381	-2.583%
2025-03-18	23.0100	23.1900	23.0100	23.1638	-0.091%	4,718	-2.326%
2025-03-17	23.1600	23.2000	23.1600	23.1850	+0.130%	4,647	-2.415%
2025-03-14	23.1367	23.1648	23.1367	23.1550	+0.265%	4,245	-2.288%
2025-03-13	23.1600	23.1600	23.0800	23.0937	-0.310%	10,236	-2.029%
2025-03-12	23.1600	23.1800	23.1600	23.1655	-0.023%	11,732	-2.333%
2025-03-11	23.1704	23.2000	23.1704	23.1709	-0.276%	2,205	-2.356%
2025-03-10	23.2700	23.2800	23.2350	23.2350	-0.150%	2,968	-2.625%
2025-03-07	23.2900	23.2900	23.2700	23.2700	+0.065%	2,082	-2.771%
2025-03-06	23.2900	23.2900	23.2550	23.2550	-0.215%	13,035	-2.709%
2025-03-05	23.3000	23.3100	23.3000	23.3050	+0.039%	26,946	-2.917%
2025-03-04	23.3200	23.3300	23.2960	23.2960	-0.017%	4,996	-2.880%
2025-03-03	23.3354	23.3354	23.3000	23.3000	-0.243%	614	-2.897%
2025-02-28	23.3500	23.3568	23.3300	23.3568	+0.175%	1,651	-3.133%
2025-02-27	23.3999	23.3999	23.3100	23.3160	-0.081%	1,017	-2.963%
2025-02-26	23.3200	23.3500	23.3200	23.3350	-0.189%	4,764	-3.042%
2025-02-25	23.3700	23.3852	23.3700	23.3793	+0.018%	3,409	-3.226%
2025-02-24	23.4000	23.4000	23.3600	23.3750	+0.043%	9,062	-3.208%
2025-02-21	23.3900	23.4035	23.3548	23.3650	-0.171%	1,155	-3.167%
2025-02-20	23.3940	23.4050	23.3940	23.4050	-0.021%	1,603	-3.332%
2025-02-19	23.3900	23.4100	23.3800	23.4100	+0.092%	3,488	-3.353%
2025-02-18	23.3700	23.3997	23.3700	23.3884	+0.016%	3,774	-3.264%
2025-02-14	23.3800	23.4000	23.3800	23.3846	+0.072%	2,039	-3.248%

.dark-mode .mgqdTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgqdTB{ color: #333333; background-color: white; border: 2px solid #333333; }DYFIIDX Dynamic Fixed Income ETFstock NASDAQ ETF

DYFI
IDX Dynamic Fixed Income ETF
stock NASDAQ ETF