IDX Dynamic Innovation ETF (DYNI) Historical Stock Data
26.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DYNI is up 0.04% a day on average. There have been 15 days where IDX Dynamic Innovation ETF closed green and 15 days where DYNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 26.29 | 26.28 | ↓$0.01 (-0.04%) | 26.28 | 26.29 | 654 |
| 2025-06-23 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 115 |
| 2025-06-20 | 26.36 | 26.25 | ↓$0.11 (-0.42%) | 26.25 | 26.36 | 8.03K |
| 2025-06-18 | 26.35 | 26.34 | ↓$0.01 (-0.05%) | 26.34 | 26.40 | 25.39K |
| 2025-06-17 | 26.36 | 26.31 | ↓$0.05 (-0.19%) | 26.29 | 26.45 | 1.78K |
| 2025-06-16 | 26.73 | 26.54 | ↓$0.19 (-0.72%) | 26.54 | 26.73 | 240 |
| 2025-06-13 | 26.65 | 26.44 | ↓$0.21 (-0.79%) | 26.44 | 26.65 | 272 |
| 2025-06-12 | 26.67 | 26.74 | ↑$0.07 (0.25%) | 26.67 | 26.74 | 214 |
| 2025-06-11 | 26.63 | 26.58 | ↓$0.05 (-0.18%) | 26.58 | 26.66 | 577 |
| 2025-06-10 | 26.56 | 26.64 | ↑$0.08 (0.32%) | 26.56 | 26.64 | 214 |
| 2025-06-09 | 26.52 | 26.59 | ↑$0.07 (0.26%) | 26.52 | 26.69 | 585 |
| 2025-06-06 | 26.67 | 26.68 | ↑$0.01 (0.02%) | 26.66 | 26.69 | 698 |
| 2025-06-05 | 26.54 | 26.44 | ↓$0.10 (-0.36%) | 26.44 | 26.57 | 605 |
| 2025-06-04 | 26.69 | 26.64 | ↓$0.05 (-0.20%) | 26.64 | 26.84 | 637 |
| 2025-06-03 | 26.78 | 26.85 | ↑$0.07 (0.25%) | 26.77 | 26.85 | 1.96K |
| 2025-06-02 | 26.53 | 26.76 | ↑$0.23 (0.87%) | 26.53 | 26.76 | 33.51K |
| 2025-05-30 | 26.55 | 26.69 | ↑$0.14 (0.51%) | 26.55 | 26.69 | 647 |
| 2025-05-29 | 26.49 | 26.47 | ↓$0.02 (-0.08%) | 26.47 | 26.52 | 0.91K |
| 2025-05-28 | 26.58 | 26.42 | ↓$0.16 (-0.61%) | 26.42 | 26.58 | 2.28K |
| 2025-05-27 | 26.53 | 26.73 | ↑$0.20 (0.75%) | 26.53 | 26.73 | 1.57K |
| 2025-05-23 | 26.25 | 26.41 | ↑$0.16 (0.61%) | 26.24 | 26.42 | 0.95K |
| 2025-05-22 | 26.36 | 26.37 | ↑$0.01 (0.04%) | 26.36 | 26.47 | 1.15K |
| 2025-05-21 | 26.81 | 26.73 | ↓$0.08 (-0.31%) | 26.64 | 26.89 | 307 |
| 2025-05-20 | 26.78 | 26.84 | ↑$0.06 (0.21%) | 26.78 | 26.84 | 2.20K |
| 2025-05-19 | 26.55 | 26.74 | ↑$0.19 (0.70%) | 26.55 | 26.74 | 0.91K |
| 2025-05-16 | 26.44 | 26.61 | ↑$0.17 (0.63%) | 26.44 | 26.61 | 1.25K |
| 2025-05-15 | 26.12 | 26.23 | ↑$0.11 (0.42%) | 26.12 | 26.23 | 814 |
| 2025-05-14 | 25.80 | 25.79 | ↓$0.01 (-0.04%) | 25.79 | 25.80 | 394 |
| 2025-05-13 | 25.97 | 25.94 | ↓$0.03 (-0.12%) | 25.94 | 25.99 | 564 |
| 2025-05-12 | 26.10 | 25.99 | ↓$0.11 (-0.42%) | 25.88 | 26.10 | 604 |
Create an account or log in to view more rows.
$DYNI no pain no gain
$DYNI buying!
$DYNI id rather have a dip then rip than a gap and crap
$DYNI just bought a half position.
$DYNI every dip gets bought up.
$DYNI Burn burn burn
$DYNI PT?
$DYNI steady steady n hold
$DYNI has just been halted from trading due to volatility.
$DYNI It's happening!