MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYFI — IDX Dynamic Fixed Income ETF
NasdaqIDX Dynamic Fixed Income ETF
$22.20
+0.00(+0.00%)
- O
- 22.23
- H
- 22.23
- L
- 22.18
- V
- 7.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.20
Period Return-2.82%
Period High$23.47
Period Low$22.16
Avg Daily Volume11.2K
Total Trading Days365
DYFI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.23 | $22.23 | $22.18 | $22.20 | +$0.00 | +0.00% | 7,320 | $22.20 | $22.18 $22.23 |
| Oct 1, 2026 | $22.17 | $22.21 | $22.16 | $22.20 | +$0.01 | +0.04% | 50,624 | $22.17 | $22.16 $22.21 |
| Sep 30, 2026 | $22.22 | $22.22 | $22.19 | $22.19 | $-0.01 | -0.07% | 7,967 | $22.20 | $22.19 $22.22 |
| Sep 29, 2026 | $22.21 | $22.21 | $22.20 | $22.21 | $-0.02 | -0.11% | 75,201 | $22.20 | $22.20 $22.21 |
| Sep 28, 2026 | $22.25 | $22.25 | $22.22 | $22.23 | $-0.06 | -0.25% | 13,685 | $22.23 | $22.22 $22.25 |
| Sep 25, 2026 | $22.27 | $22.29 | $22.27 | $22.29 | +$0.01 | +0.03% | 16,857 | $22.27 | $22.27 $22.29 |
| Sep 24, 2026 | $22.33 | $22.33 | $22.28 | $22.28 | $-0.06 | -0.25% | 67,644 | $22.33 | $22.28 $22.33 |
| Sep 23, 2026 | $22.35 | $22.35 | $22.34 | $22.34 | $-0.17 | -0.76% | 683 | $22.34 | $22.34 $22.35 |
| Sep 22, 2026 | $22.51 | $22.51 | $22.50 | $22.51 | +$0.01 | +0.02% | 1,169 | $22.51 | $22.50 $22.51 |
| Sep 21, 2026 | $22.50 | $22.51 | $22.50 | $22.50 | +$0.03 | +0.13% | 2,489 | $22.50 | $22.50 $22.51 |
| Sep 18, 2026 | $22.49 | $22.49 | $22.46 | $22.47 | $-0.04 | -0.16% | 17,036 | $22.48 | $22.46 $22.49 |
| Sep 17, 2026 | $22.51 | $22.53 | $22.51 | $22.51 | +$0.06 | +0.27% | 1,295 | $22.51 | $22.51 $22.53 |
| Sep 16, 2026 | $22.48 | $22.50 | $22.44 | $22.45 | $-0.01 | -0.04% | 7,235 | $22.47 | $22.44 $22.50 |
| Sep 15, 2026 | $22.46 | $22.47 | $22.44 | $22.46 | $-0.02 | -0.09% | 4,620 | $22.46 | $22.44 $22.47 |
| Sep 14, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | $-0.01 | -0.02% | 1,266 | $22.48 | $22.48 $22.48 |
| Sep 11, 2026 | $22.52 | $22.52 | $22.48 | $22.48 | $-0.01 | -0.03% | 5,892 | $22.49 | $22.48 $22.52 |
| Sep 10, 2026 | $22.50 | $22.52 | $22.47 | $22.49 | $-0.08 | -0.35% | 7,098 | $22.50 | $22.47 $22.52 |
| Sep 9, 2026 | $22.57 | $22.57 | $22.55 | $22.57 | $-0.02 | -0.09% | 1,890 | $22.56 | $22.55 $22.57 |
| Sep 8, 2026 | $22.59 | $22.59 | $22.58 | $22.59 | +$0.00 | +0.00% | 2,709 | $22.58 | $22.58 $22.59 |
| Sep 4, 2026 | $22.59 | $22.60 | $22.59 | $22.59 | +$0.00 | +0.00% | 2,817 | $22.59 | $22.59 $22.60 |
| Sep 3, 2026 | $22.59 | $22.61 | $22.57 | $22.59 | +$0.04 | +0.16% | 46,582 | $22.60 | $22.57 $22.61 |
| Sep 2, 2026 | $22.56 | $22.56 | $22.55 | $22.55 | +$0.01 | +0.04% | 6,819 | $22.56 | $22.55 $22.56 |
| Sep 1, 2026 | $22.58 | $22.58 | $22.53 | $22.54 | $-0.04 | -0.16% | 29,083 | $22.56 | $22.53 $22.58 |
| Aug 31, 2026 | $22.56 | $22.59 | $22.56 | $22.58 | $-0.01 | -0.02% | 8,788 | $22.58 | $22.56 $22.59 |
| Aug 28, 2026 | $22.60 | $22.62 | $22.58 | $22.58 | $-0.05 | -0.20% | 4,740 | $22.59 | $22.58 $22.62 |
| Aug 27, 2026 | $22.63 | $22.64 | $22.63 | $22.63 | $-0.01 | -0.02% | 5,800 | $22.64 | $22.63 $22.64 |
| Aug 26, 2026 | $22.64 | $22.64 | $22.61 | $22.63 | $-0.09 | -0.40% | 11,329 | $22.62 | $22.61 $22.64 |
| Aug 25, 2026 | $22.70 | $22.73 | $22.70 | $22.72 | +$0.05 | +0.22% | 3,018 | $22.71 | $22.70 $22.73 |
| Aug 24, 2026 | $22.65 | $22.68 | $22.65 | $22.67 | +$0.02 | +0.07% | 3,085 | $22.68 | $22.65 $22.68 |
| Aug 21, 2026 | $22.65 | $22.66 | $22.65 | $22.66 | $-0.01 | -0.02% | 26,778 | $22.66 | $22.65 $22.66 |