Skip to main content

IDX Dynamic Innovation ETF (NQ: DYNI )

27.36 -0.12 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.41 27.43 27.35 27.36 2,270 -0.12(-0.43%)
Oct 31, 2024 27.71 27.76 27.48 27.48 7,688 -0.50(-1.78%)
Oct 30, 2024 28.15 28.15 27.98 27.98 2,982 -0.22(-0.77%)
Oct 29, 2024 28.19 28.28 28.18 28.19 9,617 -0.01(-0.02%)
Oct 28, 2024 28.25 28.27 28.18 28.20 4,949 +0.27(+0.97%)
Oct 25, 2024 28.28 28.28 27.93 27.93 1,499 -0.14(-0.49%)
Oct 24, 2024 27.95 28.07 27.95 28.07 92,524 +0.07(+0.25%)
Oct 23, 2024 27.80 28.00 27.80 28.00 261 -0.19(-0.68%)
Oct 22, 2024 28.10 28.23 28.10 28.19 1,620 -0.01(-0.04%)
Oct 21, 2024 28.12 28.20 28.12 28.20 356 -0.02(-0.06%)
Oct 18, 2024 27.96 28.25 27.96 28.22 2,267 +0.22(+0.77%)
Oct 17, 2024 28.11 28.20 28.00 28.00 4,332 -0.11(-0.40%)
Oct 16, 2024 27.89 28.12 27.89 28.12 709 +0.31(+1.10%)
Oct 15, 2024 27.88 27.96 27.81 27.81 415 -0.31(-1.09%)
Oct 14, 2024 27.92 28.13 27.92 28.12 1,343 +0.23(+0.81%)
Oct 11, 2024 27.86 27.89 27.86 27.89 202 +0.25(+0.89%)
Oct 10, 2024 27.64 27.65 27.64 27.65 2,004 -0.13(-0.47%)
Oct 09, 2024 27.66 27.78 27.66 27.78 5,579 +0.10(+0.36%)
Oct 08, 2024 27.61 27.68 27.61 27.68 7,904 +0.13(+0.46%)
Oct 07, 2024 27.77 27.77 27.55 27.55 1,084 -0.32(-1.14%)
Oct 04, 2024 27.82 27.88 27.82 27.87 521 +0.03(+0.11%)
Oct 03, 2024 27.87 27.87 27.76 27.84 2,385 -0.10(-0.35%)
Oct 02, 2024 27.89 27.94 27.89 27.94 2,782 -0.08(-0.28%)
Oct 01, 2024 27.92 28.02 27.92 28.02 820 -0.06(-0.22%)
Sep 30, 2024 27.98 28.08 27.88 28.08 1,002 +0.08(+0.29%)
Sep 27, 2024 27.97 28.00 27.97 28.00 343 +0.29(+1.05%)
Sep 26, 2024 27.93 27.94 27.71 27.71 1,978 -0.13(-0.47%)
Sep 25, 2024 27.94 27.94 27.83 27.84 701 -0.03(-0.11%)
Sep 24, 2024 27.87 27.87 27.87 27.87 236 -0.09(-0.30%)
Sep 23, 2024 27.91 27.96 27.91 27.96 2,481 +0.19(+0.68%)
Sep 20, 2024 27.72 27.77 27.72 27.77 2,995 +0.14(+0.50%)
Sep 19, 2024 27.63 27.66 27.63 27.63 1,748 +0.04(+0.16%)
Sep 18, 2024 27.71 27.71 27.57 27.59 3,342 -0.17(-0.62%)
Sep 17, 2024 27.89 27.89 27.73 27.76 1,146 -0.11(-0.39%)
Sep 16, 2024 27.83 27.87 27.83 27.87 258 +0.13(+0.47%)
Sep 13, 2024 27.73 27.74 27.68 27.74 1,330 +0.22(+0.81%)
Sep 12, 2024 27.37 27.52 27.37 27.52 2,398 +0.11(+0.40%)
Sep 11, 2024 27.32 27.41 27.32 27.41 1,202 -0.00(-0.01%)
Sep 10, 2024 27.41 27.41 27.41 27.41 465 -0.03(-0.11%)
Sep 09, 2024 27.35 27.44 27.34 27.44 1,112 +0.30(+1.10%)
Sep 06, 2024 27.18 27.18 27.11 27.14 3,478 -0.18(-0.65%)
Sep 05, 2024 27.47 27.47 27.27 27.32 828 -0.20(-0.73%)
Sep 04, 2024 27.44 27.52 27.42 27.52 827 +0.45(+1.65%)
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.