Skip to main content

IDX Dynamic Innovation ETF (NQ: DYNI )

28.21 -0.64 (-2.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 28.90 28.90 28.82 28.85 7,750 -0.13(-0.46%)
Jun 20, 2024 29.35 29.36 28.95 28.98 31,894 -0.34(-1.16%)
Jun 18, 2024 29.33 29.34 29.25 29.32 88,626 +0.05(+0.17%)
Jun 17, 2024 29.03 29.38 29.03 29.27 635 +0.15(+0.53%)
Jun 14, 2024 29.12 29.16 29.11 29.12 771 +0.01(+0.03%)
Jun 13, 2024 29.09 29.11 29.03 29.11 5,577 +0.14(+0.50%)
Jun 12, 2024 28.95 29.16 28.89 28.96 9,300 +0.29(+1.00%)
Jun 11, 2024 28.40 28.68 28.40 28.68 17,649 +0.09(+0.33%)
Jun 10, 2024 28.61 28.62 28.52 28.58 3,311 +0.15(+0.51%)
Jun 07, 2024 28.51 28.51 28.42 28.44 1,544 -0.16(-0.58%)
Jun 06, 2024 28.62 28.62 28.58 28.60 2,449 -0.07(-0.24%)
Jun 05, 2024 28.59 28.67 28.55 28.67 1,433 +0.40(+1.41%)
Jun 04, 2024 28.11 28.31 28.11 28.27 976 +0.05(+0.18%)
Jun 03, 2024 28.08 28.22 28.08 28.22 1,635 +0.07(+0.25%)
May 31, 2024 27.75 28.17 27.72 28.15 5,247 +0.25(+0.88%)
May 30, 2024 27.98 27.98 27.89 27.90 1,457 -0.14(-0.50%)
May 29, 2024 28.05 28.09 28.04 28.04 3,207 -0.20(-0.70%)
May 28, 2024 28.24 28.24 28.24 28.24 171 +0.01(+0.04%)
May 24, 2024 28.10 28.24 28.10 28.23 974 +0.19(+0.66%)
May 23, 2024 28.35 28.35 28.03 28.04 1,676 -0.22(-0.79%)
May 22, 2024 28.27 28.27 28.27 28.27 335 -0.14(-0.50%)
May 21, 2024 28.25 28.41 28.25 28.41 450 +0.13(+0.46%)
May 20, 2024 28.24 28.28 28.24 28.28 936 +0.07(+0.24%)
May 17, 2024 28.27 28.27 28.15 28.21 1,108 -0.08(-0.27%)
May 16, 2024 28.34 28.35 28.29 28.29 901 +0.11(+0.41%)
May 15, 2024 28.11 28.18 28.11 28.18 4,917 +0.28(+0.99%)
May 14, 2024 27.80 27.90 27.75 27.90 1,653 +0.08(+0.28%)
May 13, 2024 27.82 27.83 27.78 27.82 10,475 +0.03(+0.09%)
May 10, 2024 27.80 27.81 27.76 27.79 5,882 +0.11(+0.41%)
May 09, 2024 27.61 27.72 27.61 27.68 1,200 +0.16(+0.56%)
May 08, 2024 27.48 27.54 27.48 27.52 932 +0.06(+0.21%)
May 07, 2024 27.46 27.47 27.41 27.47 1,762 +0.14(+0.50%)
May 06, 2024 27.28 27.37 27.28 27.33 2,172 +0.17(+0.62%)
May 03, 2024 27.10 27.17 27.10 27.16 2,491 +0.46(+1.72%)
May 02, 2024 26.56 26.72 26.56 26.70 1,782 +0.35(+1.34%)
May 01, 2024 26.31 26.35 26.29 26.35 250 -0.11(-0.42%)
Apr 30, 2024 26.80 26.82 26.46 26.46 10,591 -0.50(-1.84%)
Apr 29, 2024 26.97 26.98 26.96 26.96 1,665 +0.03(+0.11%)
Apr 26, 2024 26.91 26.99 26.91 26.93 5,912 +0.17(+0.63%)
Apr 25, 2024 26.42 26.77 26.42 26.76 2,077 -0.06(-0.22%)
Apr 24, 2024 26.82 26.82 26.82 26.82 345 +0.02(+0.07%)
Apr 23, 2024 26.57 26.83 26.57 26.80 1,073 +0.35(+1.33%)
Apr 22, 2024 26.46 26.46 26.45 26.45 296 +0.39(+1.50%)
Apr 19, 2024 26.37 26.41 26.03 26.06 7,052 -0.56(-2.09%)
Apr 18, 2024 26.77 26.89 26.62 26.62 1,796 -0.14(-0.53%)
Apr 17, 2024 27.00 27.00 26.76 26.76 4,807 -0.45(-1.65%)
Apr 16, 2024 27.10 27.30 27.10 27.21 3,028 -0.01(-0.05%)
Apr 15, 2024 28.05 28.05 27.22 27.22 2,416 -0.72(-2.56%)
Apr 12, 2024 28.01 28.01 27.90 27.94 2,452 -0.66(-2.32%)
Apr 11, 2024 28.43 28.60 28.42 28.60 3,560 +0.46(+1.64%)
Apr 10, 2024 27.99 28.14 27.99 28.14 1,808 -0.24(-0.84%)
Apr 09, 2024 28.29 28.38 28.29 28.38 256 -0.05(-0.16%)
Apr 08, 2024 28.46 28.46 28.42 28.42 1,625 +0.13(+0.47%)
Apr 05, 2024 28.21 28.42 28.21 28.29 1,239 +0.17(+0.60%)
Apr 04, 2024 28.82 28.84 28.12 28.12 9,029 -0.47(-1.63%)
Apr 03, 2024 28.71 28.71 28.59 28.59 4,147 +0.09(+0.33%)
Apr 02, 2024 28.43 28.49 28.43 28.49 1,078 -0.54(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.