Dark

DYNI
IDX Dynamic Innovation ETF
stock NASDAQ

Inactive

Jun 24, 2025

26.28USD-0.114%(-0.03)701

Pre-market

0.00USD-100.000%(-26.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-24	26.2900	26.2901	26.2800	26.2800	-0.114%	701	0.000%
2025-06-23	26.3100	26.3100	26.3100	26.3100	+0.229%	117	-0.114%
2025-06-20	26.3600	26.3600	26.2500	26.2500	-0.326%	7,662	+0.114%
2025-06-18	26.3400	26.4000	26.3359	26.3359	+0.096%	25,886	-0.212%
2025-06-17	26.3600	26.4500	26.2900	26.3107	-0.854%	1,678	-0.117%
2025-06-16	26.7300	26.7300	26.5372	26.5372	+0.365%	244	-0.969%
2025-06-13	26.6500	26.6500	26.4406	26.4406	-1.103%	274	-0.607%
2025-06-12	26.6700	26.7354	26.6700	26.7354	+0.576%	214	-1.703%
2025-06-11	26.6300	26.6600	26.5823	26.5823	-0.233%	582	-1.137%
2025-06-10	26.5600	26.6444	26.5600	26.6444	+0.205%	216	-1.368%
2025-06-09	26.5200	26.7100	26.5200	26.5900	-0.321%	588	-1.166%
2025-06-06	26.6700	26.6900	26.6600	26.6755	+0.875%	700	-1.483%
2025-06-05	26.5400	26.5700	26.4442	26.4442	-0.725%	801	-0.621%
2025-06-04	26.6900	26.8400	26.6374	26.6374	-0.779%	639	-1.342%
2025-06-03	26.7100	26.8600	26.7100	26.8466	+0.324%	1,958	-2.111%
2025-06-02	26.5300	26.7600	26.5300	26.7600	+0.278%	33,513	-1.794%
2025-05-30	26.5600	26.6857	26.5500	26.6857	+0.815%	636	-1.520%
2025-05-29	26.4900	26.5200	26.4500	26.4700	+0.195%	907	-0.718%
2025-05-28	26.5800	26.5800	26.4184	26.4184	-1.166%	2,284	-0.524%
2025-05-27	26.5300	26.7300	26.5300	26.7300	+1.212%	1,910	-1.684%
2025-05-23	26.1800	26.4200	26.1800	26.4100	+0.152%	948	-0.492%
2025-05-22	26.3600	26.4900	26.3600	26.3700	-1.331%	1,154	-0.341%
2025-05-21	26.8100	26.8900	26.6400	26.7258	-0.410%	307	-1.668%
2025-05-20	26.7800	26.8700	26.7800	26.8359	+0.375%	2,438	-2.071%
2025-05-19	26.5500	26.7357	26.5500	26.7357	+0.487%	907	-1.704%
2025-05-16	26.4400	26.6062	26.4400	26.6062	+1.435%	1,149	-1.226%
2025-05-15	25.9900	26.2299	25.9900	26.2299	+1.706%	630	+0.191%
2025-05-14	25.7200	25.8000	25.7200	25.7900	-0.571%	397	+1.900%
2025-05-13	25.9700	26.0100	25.9380	25.9380	-0.200%	570	+1.319%
2025-05-12	26.1000	26.1000	25.8800	25.9900	+0.272%	607	+1.116%
2025-05-09	26.0100	26.0100	25.8600	25.9196	-0.117%	492	+1.390%
2025-05-08	26.0500	26.1900	25.9500	25.9500	+0.001%	761	+1.272%
2025-05-07	25.8900	26.0600	25.8800	25.9497	+0.256%	4,068	+1.273%
2025-05-06	25.8300	25.8900	25.8200	25.8835	-0.486%	410	+1.532%
2025-05-05	25.9800	26.1000	25.9800	26.0100	-0.155%	1,120	+1.038%
2025-05-02	26.0700	26.0700	26.0100	26.0504	+1.206%	368	+0.881%
2025-05-01	25.8100	25.8500	25.7400	25.7400	-0.348%	3,676	+2.098%
2025-04-30	25.5100	25.8500	25.4000	25.8299	+0.662%	10,627	+1.743%
2025-04-29	25.5400	25.6600	25.5400	25.6600	+0.510%	543	+2.416%
2025-04-28	25.5100	25.5297	25.5100	25.5297	+0.179%	103	+2.939%
2025-04-25	25.2300	25.4841	25.2300	25.4841	+0.168%	404	+3.123%
2025-04-24	25.2400	25.4413	25.2400	25.4413	+0.758%	1,175	+3.297%
2025-04-23	25.4700	25.4700	25.1500	25.2500	+0.558%	2,608	+4.079%
2025-04-22	24.9600	25.1401	24.9600	25.1100	+1.423%	415	+4.659%
2025-04-21	25.1500	25.1500	24.5300	24.7578	-1.599%	4,286	+6.148%
2025-04-17	25.1300	25.3600	25.1300	25.1600	+0.721%	6,594	+4.452%
2025-04-16	25.1900	25.1900	24.9800	24.9800	-1.091%	248	+5.204%
2025-04-15	25.4150	25.4200	25.2555	25.2555	-0.176%	1,959	+4.057%
2025-04-14	25.3500	25.3500	25.3000	25.3000	+0.934%	608	+3.874%
2025-04-11	24.6700	25.0660	24.6700	25.0660	+1.495%	3,273	+4.843%
2025-04-10	24.8200	24.8200	24.2200	24.6968	-1.417%	8,709	+6.411%
2025-04-09	23.6400	25.0519	23.6200	25.0519	+6.381%	3,202	+4.902%
2025-04-08	24.3000	24.3300	23.5493	23.5493	-0.948%	4,054	+11.596%
2025-04-07	23.6900	23.8150	21.3000	23.7748	-0.988%	104,530	+10.537%
2025-04-04	24.7600	24.8475	24.0121	24.0121	-5.576%	90,427	+9.445%
2025-04-03	25.4800	25.6000	25.4300	25.4300	-2.343%	13,622	+3.343%
2025-04-02	25.9340	26.0400	25.9340	26.0400	+0.491%	1,377	+0.922%
2025-04-01	25.6900	25.9128	25.6900	25.9128	+0.250%	833	+1.417%
2025-03-31	25.5200	25.8483	25.5200	25.8483	+0.605%	4,840	+1.670%
2025-03-28	25.6700	25.6928	25.6700	25.6928	-1.401%	390	+2.285%
2025-03-27	26.0800	26.0800	26.0578	26.0578	+0.120%	222	+0.853%
2025-03-26	26.0100	26.0266	26.0100	26.0266	-0.181%	110	+0.974%
2025-03-25	26.0935	26.0935	26.0200	26.0739	-0.100%	8,952	+0.790%
2025-03-24	26.0700	26.1000	26.0700	26.1000	+1.006%	167	+0.690%
2025-03-21	25.6800	25.8400	25.6800	25.8400	-0.085%	2,492	+1.703%
2025-03-20	25.9500	26.0000	25.8619	25.8619	-0.416%	9,400	+1.617%
2025-03-19	25.8700	25.9700	25.8700	25.9700	+0.116%	262	+1.194%
2025-03-18	25.8300	25.9400	25.8200	25.9400	-0.688%	4,084	+1.311%
2025-03-17	26.0100	26.1196	26.0000	26.1196	+1.163%	2,590	+0.614%
2025-03-14	25.5900	25.8194	25.5900	25.8194	+1.882%	171	+1.784%
2025-03-13	25.5400	25.5400	25.3425	25.3425	-1.160%	277	+3.699%
2025-03-12	25.7100	25.7100	25.6400	25.6400	-0.304%	868	+2.496%
2025-03-11	25.7500	25.7500	25.7181	25.7181	-0.587%	185	+2.185%
2025-03-10	26.1600	26.1600	25.8700	25.8700	-3.534%	609	+1.585%
2025-03-07	26.6400	26.8177	26.6400	26.8177	+0.821%	123	-2.005%
2025-03-06	27.0200	27.0200	26.5994	26.5994	-2.280%	344	-1.201%
2025-03-05	26.9550	27.2200	26.8100	27.2200	+2.262%	4,106	-3.453%
2025-03-04	26.3600	26.9200	26.3400	26.6178	-0.794%	2,946	-1.269%
2025-03-03	27.6500	27.6500	26.8300	26.8308	-2.256%	2,306	-2.053%
2025-02-28	27.0200	27.4500	27.0200	27.4500	+0.911%	32,203	-4.262%
2025-02-27	27.7400	27.8200	27.2023	27.2023	-2.405%	1,151	-3.391%
2025-02-26	28.1000	28.1700	27.7100	27.8725	+0.221%	9,135	-5.714%
2025-02-25	27.4900	27.8111	27.4900	27.8111	-1.484%	2,227	-5.505%
2025-02-24	28.7700	28.7700	28.2300	28.2300	-1.882%	1,251	-6.908%
2025-02-21	28.8700	28.8700	28.7500	28.7715	-2.972%	4,219	-8.660%
2025-02-20	29.5700	29.6528	29.5600	29.6528	-0.394%	2,875	-11.374%
2025-02-19	29.7800	29.7800	29.7700	29.7700	-0.597%	142	-11.723%
2025-02-18	29.9487	29.9487	29.9487	29.9487	+0.281%	223	-12.250%
2025-02-14	29.7600	29.8648	29.7600	29.8648	+0.487%	219	-12.003%
2025-02-13	29.4900	29.7200	29.4900	29.7200	+1.464%	722	-11.575%
2025-02-12	29.1400	29.2913	29.1400	29.2913	+0.219%	144	-10.281%
2025-02-11	29.2500	29.2500	29.2274	29.2274	-1.058%	136	-10.084%
2025-02-10	29.4714	29.5400	29.4714	29.5400	+1.451%	14,550	-11.036%
2025-02-07	29.4000	29.4001	29.0700	29.1175	-0.832%	758	-9.745%
2025-02-06	29.2600	29.3618	29.2500	29.3618	+0.512%	10,066	-10.496%
2025-02-05	29.2100	29.2123	29.2100	29.2123	+0.311%	175	-10.038%
2025-02-04	29.0800	29.1217	29.0800	29.1217	+1.381%	1,143	-9.758%
2025-02-03	28.8262	28.8262	28.7249	28.7249	-0.967%	1,250	-8.511%
2025-01-31	29.4800	29.5375	28.9600	29.0054	-0.494%	9,262	-9.396%
2025-01-30	29.0588	29.1800	28.9200	29.1493	+1.042%	16,802	-9.843%
2025-01-29	28.7516	28.8486	28.5800	28.8486	-0.385%	74,888	-8.904%
2025-01-28	28.5720	28.9600	28.5720	28.9600	+2.357%	2,792	-9.254%
2025-01-27	28.3300	28.3300	28.1400	28.2932	-4.187%	9,312	-7.115%
2025-01-24	29.6900	29.6900	29.5220	29.5295	-0.339%	63,105	-11.004%
2025-01-23	29.4500	29.6300	29.4500	29.6300	+0.187%	513	-11.306%
2025-01-22	29.5747	29.5747	29.5747	29.5747	+1.474%	130	-11.140%
2025-01-21	28.8600	29.1450	28.8600	29.1450	+0.918%	341	-9.830%
2025-01-17	28.9100	28.9800	28.8800	28.8800	+1.724%	394	-9.003%
2025-01-16	28.4400	28.4400	28.3905	28.3905	-0.326%	116	-7.434%
2025-01-15	28.4200	28.4900	28.2755	28.4833	+2.274%	2,554	-7.735%
2025-01-14	27.8500	27.8500	27.6000	27.8500	+0.862%	354	-5.637%
2025-01-13	27.5200	27.6121	27.5200	27.6121	-0.747%	24,121	-4.824%
2025-01-10	27.7200	27.8800	27.7200	27.8200	-1.731%	796	-5.536%
2025-01-08	28.2900	28.4900	28.2400	28.3100	-0.559%	2,394	-7.171%
2025-01-07	29.1000	29.1000	28.4200	28.4691	-2.133%	2,966	-7.689%
2025-01-06	29.2600	29.2600	29.0897	29.0897	+1.424%	317	-9.659%
2025-01-03	28.4500	28.6994	28.4350	28.6813	+2.160%	1,374	-8.372%
2025-01-02	28.1100	28.3800	27.9500	28.0750	+0.232%	13,773	-6.394%
2024-12-31	28.1700	28.1700	27.8000	28.0100	+0.342%	3,954	-6.176%
2024-12-30	27.7800	28.0300	27.5501	27.9145	-1.436%	54,115	-5.855%
2024-12-27	28.3600	28.3601	28.1700	28.3211	-1.113%	3,480	-7.207%
2024-12-26	27.9300	28.7100	27.9300	28.6400	-0.070%	949	-8.240%
2024-12-24	29.0000	29.0000	28.4700	28.6600	+0.880%	2,916	-8.304%
2024-12-23	28.2200	28.4100	28.2200	28.4100	+0.014%	5,113	-7.497%
2024-12-20	28.1100	28.5500	28.1099	28.4061	+1.106%	9,464	-7.485%
2024-12-19	28.3700	28.3900	28.0954	28.0954	-0.519%	76,770	-6.462%
2024-12-18	29.2600	29.3200	28.2100	28.2419	-3.956%	9,562	-6.947%
2024-12-17	29.3800	29.4300	29.3500	29.4052	-0.625%	1,904	-10.628%
2024-12-16	29.3800	29.7575	29.3800	29.5900	+0.990%	7,487	-11.186%
2024-12-13	29.3400	29.3400	29.2200	29.2998	-0.001%	567	-10.307%
2024-12-12	29.5000	29.5200	29.3000	29.3000	-0.380%	4,245	-10.307%
2024-12-11	29.3500	29.4414	29.3500	29.4118	+0.877%	3,766	-10.648%
2024-12-10	29.2800	29.2800	29.1560	29.1560	-1.267%	4,237	-9.864%
2024-12-09	29.9600	29.9600	29.5000	29.5300	-1.204%	25,078	-11.006%
2024-12-06	29.6800	29.9200	29.6800	29.8900	+0.741%	14,809	-12.078%
2024-12-05	29.8500	29.8728	29.6700	29.6700	-0.403%	3,348	-11.426%
2024-12-04	29.6100	29.7900	29.6000	29.7900	+1.332%	11,055	-11.782%
2024-12-03	29.4400	29.4700	29.3900	29.3985	-0.445%	23,573	-10.608%
2024-12-02	29.6000	29.6300	29.5000	29.5300	-0.371%	11,491	-11.006%
2024-11-29	29.5600	29.7500	29.5600	29.6400	+0.577%	5,218	-11.336%
2024-11-27	29.5000	29.5150	29.3200	29.4700	-0.203%	27,437	-10.825%
2024-11-26	29.5200	29.6000	29.4400	29.5300	+0.118%	17,569	-11.006%
2024-11-25	29.5600	29.5700	29.3800	29.4951	+0.051%	12,430	-10.900%
2024-11-22	29.3000	29.4800	29.2900	29.4800	+0.511%	3,132	-10.855%
2024-11-21	29.2340	29.4300	29.2200	29.3300	+0.756%	11,346	-10.399%
2024-11-20	29.2000	29.2000	28.9700	29.1100	+0.145%	50,791	-9.722%
2024-11-19	28.6500	29.0800	28.6500	29.0679	+1.112%	6,040	-9.591%
2024-11-18	28.5100	28.8600	28.5100	28.7481	+0.680%	3,000	-8.585%
2024-11-15	28.3800	28.5538	28.3600	28.5538	-0.309%	8,759	-7.963%
2024-11-14	28.9100	28.9185	28.6424	28.6424	-0.788%	5,330	-8.248%
2024-11-13	29.1700	29.1831	28.8400	28.8700	-0.824%	11,696	-8.971%
2024-11-12	29.0000	29.1300	29.0000	29.1100	-0.501%	3,695	-9.722%
2024-11-11	29.2300	29.2900	29.1100	29.2565	+1.472%	12,559	-10.174%
2024-11-08	28.8000	28.8321	28.7900	28.8321	+0.476%	7,858	-8.852%
2024-11-07	28.7300	28.7300	28.6800	28.6956	+1.577%	532	-8.418%
2024-11-06	28.1407	28.2700	28.1407	28.2500	+2.308%	687	-6.973%
2024-11-05	27.3600	27.6128	27.3600	27.6128	+1.630%	34,268	-4.827%
2024-11-04	27.1000	27.2900	27.1000	27.1700	-0.700%	32,187	-3.276%
2024-11-01	27.4050	27.4300	27.3500	27.3615	-0.431%	2,270	-3.953%
2024-10-31	27.7100	27.7600	27.4800	27.4800	-1.777%	7,688	-4.367%
2024-10-30	28.1500	28.1500	27.9772	27.9772	-0.771%	2,982	-6.066%
2024-10-29	28.1900	28.2800	28.1800	28.1946	-0.019%	9,617	-6.791%
2024-10-28	28.2500	28.2700	28.1850	28.2000	+0.966%	4,949	-6.809%
2024-10-25	28.2800	28.2800	27.9303	27.9303	-0.491%	1,499	-5.909%
2024-10-24	27.9500	28.0700	27.9500	28.0682	+0.254%	92,524	-6.371%
2024-10-23	27.8000	27.9972	27.8000	27.9972	-0.684%	261	-6.133%
2024-10-22	28.1000	28.2300	28.1000	28.1900	-0.043%	1,620	-6.775%
2024-10-21	28.1200	28.2022	28.1200	28.2022	-0.063%	356	-6.816%
2024-10-18	27.9595	28.2500	27.9595	28.2200	+0.770%	2,267	-6.875%
2024-10-17	28.1100	28.2000	28.0043	28.0043	-0.403%	4,332	-6.157%
2024-10-16	27.8860	28.1175	27.8860	28.1175	+1.100%	709	-6.535%
2024-10-15	27.8800	27.9600	27.8115	27.8115	-1.091%	415	-5.507%
2024-10-14	27.9200	28.1300	27.9200	28.1183	+0.810%	1,343	-6.538%
2024-10-11	27.8600	27.8925	27.8600	27.8925	+0.887%	202	-5.781%
2024-10-10	27.6400	27.6472	27.6400	27.6472	-0.471%	2,004	-4.945%
2024-10-09	27.6600	27.7780	27.6600	27.7780	+0.357%	5,579	-5.393%
2024-10-08	27.6100	27.6791	27.6100	27.6791	+0.458%	7,904	-5.055%
2024-10-07	27.7651	27.7651	27.5528	27.5528	-1.138%	1,084	-4.619%
2024-10-04	27.8201	27.8800	27.8200	27.8700	+0.108%	521	-5.705%
2024-10-03	27.8700	27.8700	27.7600	27.8400	-0.353%	2,385	-5.603%
2024-10-02	27.8900	27.9387	27.8900	27.9387	-0.279%	2,782	-5.937%
2024-10-01	27.9200	28.0169	27.9200	28.0169	-0.225%	820	-6.199%
2024-09-30	27.9800	28.0800	27.8800	28.0800	+0.286%	1,002	-6.410%
2024-09-27	27.9700	28.0000	27.9700	28.0000	+1.047%	343	-6.143%
2024-09-26	27.9300	27.9353	27.7100	27.7100	-0.468%	1,978	-5.161%
2024-09-25	27.9400	27.9400	27.8300	27.8402	-0.108%	701	-5.604%
2024-09-24	27.8703	27.8703	27.8703	27.8703	-0.304%	236	-5.706%
2024-09-23	27.9143	27.9553	27.9100	27.9553	+0.676%	2,481	-5.993%
2024-09-20	27.7162	27.7676	27.7162	27.7676	+0.498%	2,995	-5.357%
2024-09-19	27.6300	27.6600	27.6300	27.6300	+0.155%	1,748	-4.886%
2024-09-18	27.7100	27.7100	27.5700	27.5872	-0.623%	3,342	-4.738%
2024-09-17	27.8900	27.8900	27.7300	27.7601	-0.392%	1,146	-5.332%
2024-09-16	27.8301	27.8694	27.8301	27.8694	+0.467%	258	-5.703%
2024-09-13	27.7299	27.7398	27.6800	27.7398	+0.812%	1,330	-5.262%
2024-09-12	27.3700	27.5165	27.3700	27.5165	+0.400%	2,398	-4.494%
2024-09-11	27.3200	27.4068	27.3200	27.4068	-0.012%	1,202	-4.111%
2024-09-10	27.4100	27.4100	27.4100	27.4100	-0.109%	465	-4.123%
2024-09-09	27.3500	27.4400	27.3400	27.4400	+1.096%	1,112	-4.227%
2024-09-06	27.1800	27.1800	27.1100	27.1425	-0.650%	3,478	-3.178%
2024-09-05	27.4700	27.4700	27.2650	27.3200	-0.727%	828	-3.807%
2024-09-04	27.4400	27.5200	27.4200	27.5200	+1.652%	827	-4.506%
2024-09-03	27.0727	27.0727	27.0727	27.0727	-4.339%	34	-2.928%
2024-08-30	28.3060	28.3900	28.0450	28.3006	+0.928%	13,091	-7.140%
2024-08-29	28.3000	28.3000	28.0200	28.0403	-0.218%	2,406	-6.278%
2024-08-28	28.3600	28.3600	28.0600	28.1017	-0.979%	1,448	-6.483%
2024-08-27	28.3500	28.3900	28.3500	28.3795	-0.055%	1,858	-7.398%
2024-08-26	28.5300	28.5300	28.3700	28.3950	-0.578%	2,275	-7.448%
2024-08-23	28.0500	28.5600	28.0500	28.5600	+1.603%	774	-7.983%
2024-08-22	28.1095	28.1095	28.1095	28.1095	-1.648%	202	-6.508%
2024-08-21	28.5400	28.5805	28.5100	28.5805	+0.847%	1,740	-8.049%
2024-08-20	28.4500	28.5299	28.3000	28.3405	-0.251%	3,465	-7.271%
2024-08-19	28.1201	28.4119	28.1200	28.4119	+1.002%	7,573	-7.504%
2024-08-16	28.0600	28.1300	28.0600	28.1300	+0.740%	122	-6.577%
2024-08-15	27.9300	27.9301	27.8700	27.9234	+1.564%	980	-5.885%
2024-08-14	27.4300	27.4934	27.4300	27.4934	+0.211%	1,845	-4.413%
2024-08-13	27.1000	27.4356	27.1000	27.4356	+2.053%	78,258	-4.212%
2024-08-12	26.9511	26.9511	26.8100	26.8837	+0.163%	6,089	-2.246%
2024-08-09	26.8400	26.8400	26.8400	26.8400	+0.469%	188	-2.086%
2024-08-08	26.7720	26.7720	26.7148	26.7148	+2.473%	385	-1.628%
2024-08-07	26.0800	26.0800	26.0700	26.0700	-0.663%	334	+0.806%
2024-08-06	26.1800	26.2440	26.1800	26.2440	+1.211%	373	+0.137%
2024-08-05	25.7600	25.9300	25.7600	25.9300	-2.536%	695	+1.350%
2024-08-02	26.6047	26.6047	26.6047	26.6047	-1.997%	139	-1.220%
2024-08-01	28.2100	28.2101	27.0100	27.1467	-3.117%	1,138	-3.193%
2024-07-31	28.0800	28.1700	28.0200	28.0200	+3.529%	753	-6.210%
2024-07-30	27.0650	27.0650	27.0650	27.0650	-2.009%	15	-2.900%
2024-07-29	27.7700	27.7700	27.6200	27.6200	+0.001%	14,236	-4.852%
2024-07-26	27.5400	27.6196	27.5400	27.6196	+1.005%	89,520	-4.850%
2024-07-25	27.3448	27.3448	27.3448	27.3448	-1.035%	77	-3.894%
2024-07-24	28.2500	28.2500	27.6309	27.6309	-3.993%	18,867	-4.889%
2024-07-23	28.9150	28.9150	28.7801	28.7801	-0.311%	1,079	-8.687%
2024-07-22	28.5800	28.8700	28.5800	28.8700	+2.086%	1,634	-8.971%
2024-07-19	28.3900	28.3978	28.2800	28.2800	-1.333%	3,442	-7.072%
2024-07-18	28.7958	28.7958	28.5291	28.6622	-0.201%	1,991	-8.311%
2024-07-17	28.8100	28.8100	28.7200	28.7200	-3.785%	1,584	-8.496%
2024-07-16	29.7900	29.8497	29.7700	29.8497	-0.101%	891	-11.959%
2024-07-15	30.0500	30.0500	29.8100	29.8800	+0.253%	2,757	-12.048%
2024-07-12	30.1400	30.1400	29.7700	29.8047	+0.561%	348	-11.826%
2024-07-11	29.6200	29.6830	29.6000	29.6384	-2.336%	1,754	-11.331%
2024-07-10	30.1120	30.3500	30.1120	30.3472	+1.395%	1,928	-13.402%
2024-07-09	29.9000	29.9500	29.9000	29.9297	-0.168%	1,615	-12.194%
2024-07-08	29.8800	29.9800	29.8800	29.9800	+0.575%	1,911	-12.342%
2024-07-05	29.8050	29.8086	29.7800	29.8086	+0.776%	503	-11.838%
2024-07-03	29.2454	29.5791	29.2454	29.5791	+1.145%	305	-11.153%
2024-07-02	29.0648	29.2700	29.0648	29.2443	+0.610%	1,128	-10.136%
2024-07-01	28.7600	29.0669	28.7600	29.0669	+0.946%	3,449	-9.588%
2024-06-28	29.1800	29.1800	28.7310	28.7945	-0.054%	1,231	-8.733%
2024-06-27	28.4500	28.9585	28.4500	28.8100	+0.174%	3,544	-8.782%
2024-06-26	28.7100	28.7700	28.6500	28.7600	+0.091%	3,348	-8.623%
2024-06-25	28.4189	28.7339	28.4189	28.7339	+1.857%	5,962	-8.540%
2024-06-24	28.5900	28.5901	28.2100	28.2100	-2.205%	2,798	-6.842%
2024-06-21	28.9000	28.9000	28.8200	28.8462	-0.462%	7,750	-8.896%
2024-06-20	29.3516	29.3600	28.9500	28.9800	-1.164%	31,894	-9.317%
2024-06-18	29.3300	29.3400	29.2500	29.3212	+0.175%	88,626	-10.372%
2024-06-17	29.0300	29.3750	29.0300	29.2700	+0.528%	635	-10.215%
2024-06-14	29.1200	29.1600	29.1100	29.1162	+0.029%	771	-9.741%
2024-06-13	29.0900	29.1077	29.0300	29.1077	+0.500%	5,577	-9.715%
2024-06-12	28.9500	29.1600	28.8900	28.9628	+1.002%	9,300	-9.263%
2024-06-11	28.4000	28.6755	28.4000	28.6755	+0.329%	17,649	-8.354%
2024-06-10	28.6100	28.6200	28.5208	28.5815	+0.514%	3,311	-8.052%
2024-06-07	28.5100	28.5100	28.4200	28.4353	-0.576%	1,544	-7.580%
2024-06-06	28.6200	28.6200	28.5800	28.6000	-0.244%	2,449	-8.112%
2024-06-05	28.5940	28.6700	28.5510	28.6700	+1.415%	1,433	-8.336%
2024-06-04	28.1100	28.3100	28.1100	28.2700	+0.177%	976	-7.039%
2024-06-03	28.0800	28.2200	28.0800	28.2200	+0.246%	1,635	-6.875%
2024-05-31	27.7500	28.1653	27.7210	28.1508	+0.884%	5,247	-6.646%
2024-05-30	27.9772	27.9772	27.8900	27.9041	-0.498%	1,457	-5.820%
2024-05-29	28.0500	28.0886	28.0400	28.0437	-0.696%	3,207	-6.289%
2024-05-28	28.2403	28.2403	28.2403	28.2403	+0.036%	171	-6.941%
2024-05-24	28.1000	28.2400	28.1000	28.2300	+0.664%	974	-6.908%
2024-05-23	28.3500	28.3500	28.0300	28.0439	-0.790%	1,676	-6.290%
2024-05-22	28.2673	28.2673	28.2673	28.2673	-0.502%	335	-7.030%
2024-05-21	28.2500	28.4100	28.2500	28.4100	+0.460%	450	-7.497%
2024-05-20	28.2400	28.2800	28.2400	28.2800	+0.235%	936	-7.072%
2024-05-17	28.2700	28.2700	28.1500	28.2136	-0.270%	1,108	-6.853%
2024-05-16	28.3400	28.3500	28.2900	28.2900	+0.407%	901	-7.105%
2024-05-15	28.1100	28.1780	28.1100	28.1752	+0.990%	4,917	-6.726%
2024-05-14	27.8000	27.8990	27.7531	27.8990	+0.284%	1,653	-5.803%
2024-05-13	27.8200	27.8300	27.7800	27.8200	+0.091%	10,475	-5.536%
2024-05-10	27.8000	27.8100	27.7600	27.7948	+0.415%	5,882	-5.450%
2024-05-09	27.6100	27.7200	27.6100	27.6800	+0.564%	1,200	-5.058%
2024-05-08	27.4850	27.5400	27.4850	27.5248	+0.211%	932	-4.522%
2024-05-07	27.4600	27.4700	27.4100	27.4669	+0.501%	1,762	-4.321%
2024-05-06	27.2800	27.3700	27.2800	27.3300	+0.624%	2,172	-3.842%
2024-05-03	27.1000	27.1700	27.1000	27.1605	+1.719%	2,491	-3.242%
2024-05-02	26.5623	26.7199	26.5623	26.7016	+1.335%	1,782	-1.579%
2024-05-01	26.3098	26.3497	26.2900	26.3497	-0.420%	250	-0.265%
2024-04-30	26.8050	26.8200	26.4609	26.4609	-1.844%	10,591	-0.684%
2024-04-29	26.9700	26.9850	26.9581	26.9581	+0.109%	1,665	-2.515%
2024-04-26	26.9100	26.9900	26.9100	26.9288	+0.631%	5,912	-2.409%
2024-04-25	26.4200	26.7700	26.4200	26.7600	-0.224%	2,077	-1.794%
2024-04-24	26.8250	26.8250	26.8200	26.8200	+0.066%	345	-2.013%
2024-04-23	26.5750	26.8300	26.5750	26.8022	+1.332%	1,073	-1.948%
2024-04-22	26.4613	26.4613	26.4500	26.4500	+1.497%	296	-0.643%
2024-04-19	26.3700	26.4100	26.0313	26.0600	-2.092%	7,052	+0.844%
2024-04-18	26.7686	26.8909	26.6169	26.6169	-0.535%	1,796	-1.266%
2024-04-17	27.0000	27.0000	26.7600	26.7600	-1.654%	4,807	-1.794%
2024-04-16	27.1000	27.3000	27.1000	27.2100	-0.052%	3,028	-3.418%
2024-04-15	28.0500	28.0500	27.2242	27.2242	-2.562%	2,416	-3.468%
2024-04-12	28.0100	28.0100	27.9000	27.9400	-2.320%	2,452	-5.941%
2024-04-11	28.4300	28.6035	28.4200	28.6035	+1.642%	3,560	-8.123%
2024-04-10	27.9900	28.1413	27.9900	28.1413	-0.835%	1,808	-6.614%
2024-04-09	28.2900	28.3784	28.2900	28.3784	-0.158%	256	-7.394%
2024-04-08	28.4618	28.4618	28.4234	28.4234	+0.472%	1,625	-7.541%
2024-04-05	28.2112	28.4211	28.2112	28.2900	+0.605%	1,239	-7.105%
2024-04-04	28.8200	28.8400	28.1200	28.1200	-1.632%	9,029	-6.543%
2024-04-03	28.7100	28.7101	28.5866	28.5866	+0.329%	4,147	-8.069%
2024-04-02	28.4307	28.4929	28.4307	28.4929	-1.853%	1,078	-7.766%
2024-04-01	29.1200	29.3350	28.9100	29.0308	-0.817%	22,519	-9.475%
2024-03-28	29.4900	29.5200	29.2700	29.2700	+0.035%	4,386	-10.215%
2024-03-27	29.2445	29.2599	28.9800	29.2599	+0.159%	38,004	-10.184%
2024-03-26	29.5300	29.5799	29.2134	29.2134	-0.533%	20,629	-10.041%
2024-03-25	29.0700	29.5400	29.0700	29.3700	+0.963%	22,723	-10.521%
2024-03-22	29.1400	29.1400	28.9700	29.0900	-0.855%	1,205	-9.660%
2024-03-21	29.4650	29.6050	29.3409	29.3409	+0.379%	6,688	-10.432%
2024-03-20	28.6000	29.2300	28.6000	29.2300	+2.780%	2,962	-10.092%
2024-03-19	28.4000	28.4394	28.4000	28.4394	-0.300%	1,425	-7.593%
2024-03-18	28.6000	28.6700	28.5249	28.5249	-0.006%	1,351	-7.870%
2024-03-15	28.6700	28.6700	28.3250	28.5267	-0.291%	6,383	-7.876%
2024-03-14	28.9400	28.9400	28.5800	28.6100	-1.447%	3,105	-8.144%
2024-03-13	28.7100	29.1400	28.7100	29.0300	-0.140%	3,779	-9.473%
2024-03-12	28.8100	29.0896	28.7700	29.0708	+0.800%	2,534	-9.600%
2024-03-11	28.8700	29.1500	28.8400	28.8400	-1.110%	2,792	-8.877%
2024-03-08	29.5500	29.5500	29.1000	29.1638	+1.053%	9,190	-9.888%
2024-03-07	29.0304	29.0700	28.8600	28.8600	+0.331%	1,422	-8.940%
2024-03-06	28.8100	28.9300	28.7648	28.7648	+1.399%	1,949	-8.638%
2024-03-05	28.9400	28.9400	28.2700	28.3678	-2.783%	1,226	-7.360%
2024-03-04	29.2100	29.2200	29.1752	29.1800	+0.226%	1,494	-9.938%
2024-03-01	28.8537	29.1200	28.8537	29.1142	+1.593%	830	-9.735%
2024-02-29	28.5500	28.6576	28.3200	28.6576	+0.694%	75,765	-8.297%
2024-02-28	28.4800	28.4800	28.3700	28.4600	-0.515%	1,714	-7.660%
2024-02-27	28.4603	28.6300	28.4603	28.6073	+0.421%	1,536	-8.135%
2024-02-26	28.4950	28.5800	28.4875	28.4875	+1.066%	1,849	-7.749%
2024-02-23	28.4002	28.4400	28.1650	28.1871	-0.294%	1,170	-6.766%
2024-02-22	28.2100	28.3100	28.2099	28.2703	+3.323%	4,156	-7.040%
2024-02-21	27.2800	27.3610	27.1300	27.3610	-0.964%	4,236	-3.951%
2024-02-20	27.6200	27.6400	27.6200	27.6272	-1.084%	576	-4.876%
2024-02-16	28.0300	28.2400	27.9300	27.9300	-0.911%	1,849	-5.908%
2024-02-15	28.3100	28.3100	28.1100	28.1869	-0.253%	9,480	-6.765%
2024-02-14	28.1450	28.2585	28.0000	28.2585	+2.073%	3,392	-7.001%
2024-02-13	27.8300	27.8300	27.5900	27.6847	-1.897%	5,291	-5.074%
2024-02-12	28.4600	28.4600	28.2002	28.2200	-0.071%	14,220	-6.875%
2024-02-09	27.9715	28.2600	27.9715	28.2400	+1.880%	7,470	-6.941%
2024-02-08	27.6400	27.7300	27.6399	27.7189	+0.936%	2,352	-5.191%
2024-02-07	27.3400	27.4800	27.3150	27.4619	+1.456%	1,678	-4.304%
2024-02-06	27.4500	27.4500	26.9200	27.0679	-0.274%	4,450	-2.911%
2024-02-05	26.9700	27.1592	26.9700	27.1423	-0.093%	3,219	-3.177%
2024-02-02	27.0301	27.2100	27.0301	27.1675	+1.224%	1,840	-3.267%
2024-02-01	26.7100	26.9000	26.5812	26.8389	+1.018%	10,330	-2.082%
2024-01-31	26.7700	26.9771	26.5684	26.5684	-2.032%	24,229	-1.086%
2024-01-30	27.3300	27.3782	27.0400	27.1194	-0.916%	101,724	-3.095%
2024-01-29	27.2100	27.4100	27.1600	27.3700	+1.119%	6,610	-3.982%
2024-01-26	27.1400	27.1500	27.0600	27.0671	-0.392%	10,465	-2.908%
2024-01-25	27.2379	27.2984	27.0800	27.1735	+0.516%	62,119	-3.288%
2024-01-24	27.2650	27.2650	27.0339	27.0339	+0.391%	18,981	-2.789%
2024-01-23	26.7900	26.9500	26.7900	26.9287	+0.096%	21,831	-2.409%
2024-01-22	26.9900	27.0100	26.7600	26.9030	+0.910%	86,976	-2.316%
2024-01-19	26.3224	26.6900	26.3224	26.6605	+1.703%	1,540	-1.427%
2024-01-18	26.3201	26.3201	26.1400	26.2140	+0.158%	2,006	+0.252%
2024-01-17	26.0000	26.1727	25.9765	26.1727	-0.914%	10,466	+0.410%
2024-01-16	26.3400	26.4142	26.3369	26.4142	-0.765%	30,281	-0.508%
2024-01-12	26.8203	26.8203	26.6050	26.6178	-1.249%	3,554	-1.269%
2024-01-11	26.7400	26.9544	26.7400	26.9544	-1.525%	188	-2.502%
2024-01-10	27.4900	27.4900	27.3700	27.3718	+0.468%	4,576	-3.989%
2024-01-09	27.3500	27.3500	27.2400	27.2444	-0.693%	4,199	-3.540%
2024-01-08	26.8600	27.6600	26.8600	27.4344	+2.774%	72,902	-4.208%
2024-01-05	26.6100	26.7900	26.6100	26.6940	-0.468%	91,411	-1.551%
2024-01-04	26.9000	26.9400	26.8194	26.8194	+0.065%	1,610	-2.011%
2024-01-03	26.9500	27.0054	26.8019	26.8019	-2.485%	2,146	-1.947%
2024-01-02	27.8000	27.8000	27.3550	27.4849	-2.189%	2,536	-4.384%

.dark-mode .dhWQ4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhWQ4b{ color: #333333; background-color: white; border: 2px solid #333333; }DYNIIDX Dynamic Innovation ETFstock NASDAQ

DYNI
IDX Dynamic Innovation ETF
stock NASDAQ