IDX Dynamic Fixed Income ETF

DYFI
🏛️ usa →
23.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.27 23.30 23.27 23.29 0.0M
2025-09-25 23.29 23.29 23.27 23.28 0.0M
2025-09-24 23.33 23.33 23.32 23.32 0.0M
2025-09-23 23.47 23.47 23.43 23.44 0.0M
2025-09-22 23.45 23.46 23.43 23.45 0.0M
2025-09-19 23.45 23.45 23.44 23.44 0.0M
2025-09-18 23.42 23.43 23.42 23.43 0.0M
2025-09-17 23.44 23.44 23.41 23.41 0.0M
2025-09-16 23.36 23.45 23.36 23.43 0.0M
2025-09-15 23.39 23.44 23.39 23.43 0.0M
2025-09-12 23.40 23.40 23.37 23.37 0.0M
2025-09-11 23.40 23.40 23.38 23.38 0.0M
2025-09-10 23.38 23.38 23.35 23.36 0.0M
2025-09-09 23.37 23.37 23.32 23.35 0.0M
2025-09-08 23.37 23.37 23.36 23.36 0.0M
2025-09-05 23.38 23.39 23.33 23.35 0.0M
2025-09-04 23.26 23.33 23.26 23.32 0.0M
2025-09-03 23.29 23.31 23.27 23.30 0.0M
2025-09-02 23.27 23.27 23.24 23.26 0.0M
2025-08-29 23.29 23.31 23.28 23.28 0.0M
2025-08-28 23.30 23.30 23.29 23.29 0.0M
2025-08-27 23.22 23.30 23.22 23.27 0.0M
2025-08-26 23.31 23.35 23.31 23.34 0.0M
2025-08-25 23.30 23.33 23.30 23.32 0.7M
2025-08-22 23.27 23.33 23.27 23.33 0.0M
2025-08-21 23.20 23.22 23.20 23.22 0.0M
2025-08-20 23.21 23.24 23.21 23.24 0.0M
2025-08-19 23.23 23.24 23.22 23.24 0.0M
2025-08-18 23.24 23.27 23.23 23.25 0.0M
2025-08-15 23.23 23.25 23.23 23.25 0.0M
2025-08-14 23.25 23.25 23.22 23.25 0.0M
2025-08-13 23.27 23.27 23.24 23.26 0.0M
2025-08-12 23.22 23.23 23.20 23.22 0.0M
2025-08-11 23.21 23.21 23.19 23.19 0.0M
2025-08-08 23.20 23.20 23.19 23.19 0.0M
2025-08-07 23.22 23.22 23.18 23.19 0.0M
2025-08-06 23.19 23.21 23.19 23.20 0.0M
2025-08-05 23.18 23.19 23.18 23.18 0.0M
2025-08-04 23.15 23.18 23.14 23.17 0.0M
2025-08-01 23.11 23.13 23.11 23.13 0.0M
2025-07-31 23.10 23.10 23.09 23.10 0.0M
2025-07-30 23.14 23.14 23.08 23.09 0.0M
2025-07-29 23.11 23.15 23.11 23.13 0.0M
2025-07-28 23.13 23.13 23.13 23.13 0.0M
2025-07-25 23.15 23.16 23.14 23.14 0.0M
2025-07-24 23.19 23.19 23.12 23.12 0.0M
2025-07-23 23.12 23.15 23.12 23.14 0.0M
2025-07-22 23.22 23.25 23.22 23.23 0.0M
2025-07-21 23.23 23.23 23.20 23.21 0.0M
2025-07-18 23.16 23.18 23.16 23.17 0.0M
2025-07-17 23.14 23.14 23.13 23.14 0.0M
2025-07-16 23.12 23.13 23.12 23.12 0.0M
2025-07-15 23.15 23.15 23.07 23.08 0.0M
2025-07-14 23.12 23.12 23.12 23.12 0.0M
2025-07-11 23.13 23.13 23.13 23.13 0.0M
2025-07-10 23.15 23.17 23.13 23.13 0.0M
2025-07-09 23.14 23.18 23.14 23.16 0.0M
2025-07-08 23.14 23.14 23.09 23.11 0.0M
2025-07-07 23.17 23.19 23.13 23.14 0.0M
2025-07-03 23.20 23.20 23.20 23.20 0.0M
2025-07-02 23.17 23.21 23.16 23.18 0.0M
2025-07-01 23.15 23.18 23.14 23.14 0.0M
2025-06-30 23.15 23.18 23.14 23.18 0.1M
2025-06-27 23.10 23.12 23.10 23.12 0.0M
2025-06-26 23.08 23.12 23.07 23.12 0.1M
2025-06-25 23.05 23.06 23.05 23.05 0.0M
2025-06-24 23.12 23.15 23.12 23.12 0.0M
2025-06-23 23.06 23.10 23.06 23.09 0.0M
2025-06-20 23.01 23.05 22.99 23.04 0.0M
2025-06-18 23.02 23.02 22.98 23.01 0.0M
2025-06-17 22.99 22.99 22.99 22.99 0.0M
2025-06-16 22.98 23.01 22.98 23.00 0.0M
2025-06-13 22.97 22.98 22.95 22.95 0.0M
2025-06-12 23.00 23.02 22.98 23.01 0.0M
2025-06-11 22.98 23.00 22.97 22.99 0.0M
2025-06-10 22.92 22.97 22.92 22.97 0.0M
2025-06-09 22.91 22.93 22.91 22.93 0.0M
2025-06-06 22.87 22.89 22.87 22.89 0.0M
2025-06-05 22.94 22.95 22.90 22.93 0.0M
2025-06-04 22.87 22.96 22.87 22.94 0.0M
2025-06-03 22.89 22.91 22.89 22.91 0.0M
2025-06-02 22.86 22.86 22.85 22.86 0.0M
2025-05-30 22.86 22.89 22.85 22.85 0.0M
2025-05-29 22.87 22.87 22.84 22.85 0.0M
2025-05-28 22.84 22.84 22.83 22.83 0.0M
2025-05-27 22.90 22.90 22.89 22.89 0.0M
2025-05-23 22.91 22.91 22.89 22.91 0.0M
2025-05-22 22.86 22.90 22.86 22.90 0.0M
2025-05-21 22.88 22.88 22.88 22.88 0.0M
2025-05-20 22.88 22.89 22.88 22.89 0.0M
2025-05-19 22.86 22.89 22.86 22.89 0.0M
2025-05-16 22.88 22.88 22.88 22.88 0.0M
2025-05-15 22.88 22.88 22.85 22.87 0.0M
2025-05-14 22.87 22.87 22.84 22.86 0.0M
2025-05-13 22.85 22.87 22.84 22.87 0.0M
2025-05-12 22.83 22.84 22.83 22.84 0.0M
2025-05-09 22.84 22.84 22.84 22.84 0.0M
2025-05-08 22.84 22.84 22.81 22.83 0.0M
2025-05-07 22.82 22.84 22.82 22.83 0.0M
2025-05-06 22.81 22.84 22.81 22.83 0.0M
2025-05-05 22.81 22.82 22.81 22.82 0.0M
2025-05-02 22.80 22.83 22.80 22.83 0.0M
2025-05-01 22.85 22.85 22.83 22.83 0.0M
2025-04-30 22.84 22.85 22.81 22.85 0.0M
2025-04-29 22.84 22.84 22.83 22.83 0.0M
2025-04-28 22.81 22.82 22.81 22.82 0.0M
2025-04-25 22.80 22.82 22.80 22.82 0.0M
2025-04-24 22.77 22.80 22.77 22.80 0.0M
2025-04-23 22.80 22.80 22.75 22.77 0.0M
2025-04-22 22.84 22.86 22.83 22.85 0.0M
2025-04-21 22.89 22.89 22.82 22.85 0.0M
2025-04-17 22.86 22.86 22.84 22.85 0.0M
2025-04-16 22.82 22.87 22.82 22.85 0.0M
2025-04-15 22.81 22.84 22.81 22.84 0.0M
2025-04-14 22.86 22.86 22.86 22.86 0.0M
2025-04-11 22.77 22.78 22.76 22.78 0.0M
2025-04-10 23.06 23.06 22.85 22.89 0.0M
2025-04-09 22.81 22.90 22.81 22.90 0.0M
2025-04-08 22.96 22.96 22.88 22.88 0.0M
2025-04-07 23.05 23.07 22.23 23.00 0.1M
2025-04-04 23.21 23.22 23.14 23.16 0.1M
2025-04-03 23.19 23.20 23.19 23.20 0.0M
2025-04-02 23.10 23.13 23.08 23.12 0.0M
2025-04-01 23.15 23.17 23.15 23.15 0.0M
2025-03-31 23.08 23.11 23.07 23.11 0.0M
2025-03-28 23.06 23.09 23.06 23.07 0.0M
2025-03-27 23.09 23.09 23.07 23.08 0.0M
2025-03-26 23.12 23.12 23.09 23.09 0.0M
2025-03-25 23.22 23.25 23.20 23.22 0.0M
2025-03-24 23.23 23.23 23.19 23.21 0.0M
2025-03-21 23.21 23.24 23.20 23.23 0.0M
2025-03-20 23.24 23.24 23.22 23.23 0.2M
2025-03-19 23.15 23.23 23.15 23.23 0.0M
2025-03-18 23.01 23.19 23.01 23.16 0.0M
2025-03-17 23.16 23.20 23.16 23.19 0.0M
2025-03-14 23.14 23.16 23.14 23.16 0.0M
2025-03-13 23.16 23.16 23.08 23.09 0.0M
2025-03-12 23.16 23.18 23.16 23.17 0.0M
2025-03-11 23.17 23.20 23.17 23.17 0.0M
2025-03-10 23.27 23.28 23.24 23.24 0.0M
2025-03-07 23.29 23.29 23.27 23.27 0.0M
2025-03-06 23.29 23.29 23.26 23.26 0.0M
2025-03-05 23.30 23.31 23.30 23.31 0.0M
2025-03-04 23.32 23.33 23.30 23.30 0.0M
2025-03-03 23.34 23.34 23.30 23.30 0.0M
2025-02-28 23.35 23.36 23.33 23.36 0.0M
2025-02-27 23.40 23.40 23.31 23.32 0.0M
2025-02-26 23.32 23.35 23.32 23.34 0.0M
2025-02-25 23.37 23.39 23.37 23.38 0.0M
2025-02-24 23.40 23.40 23.36 23.38 0.0M
2025-02-21 23.39 23.40 23.35 23.37 0.0M
2025-02-20 23.39 23.41 23.39 23.41 0.0M
2025-02-19 23.39 23.41 23.38 23.41 0.0M
2025-02-18 23.37 23.40 23.37 23.39 0.0M
2025-02-14 23.38 23.40 23.38 23.38 0.0M
2025-02-13 23.36 23.37 23.36 23.37 0.0M
2025-02-12 23.31 23.35 23.31 23.34 0.0M
2025-02-11 23.33 23.35 23.33 23.35 0.0M
2025-02-10 23.33 23.36 23.33 23.36 0.0M
2025-02-07 23.30 23.32 23.30 23.31 0.0M
2025-02-06 23.34 23.35 23.34 23.35 0.0M
2025-02-05 23.34 23.36 23.33 23.36 0.0M
2025-02-04 23.33 23.37 23.33 23.36 0.0M
2025-02-03 23.37 23.37 23.29 23.34 0.0M
2025-01-31 23.34 23.35 23.33 23.33 0.0M
2025-01-30 23.34 23.37 23.34 23.36 0.0M
2025-01-29 23.33 23.36 23.33 23.34 0.0M
2025-01-28 23.33 23.35 23.33 23.35 0.0M
2025-01-27 23.36 23.36 23.32 23.35 0.0M
2025-01-24 23.35 23.38 23.35 23.36 0.0M
2025-01-23 23.41 23.41 23.32 23.37 0.0M
2025-01-22 23.32 23.34 23.32 23.33 0.0M
2025-01-21 23.31 23.35 23.31 23.33 0.0M
2025-01-17 23.30 23.31 23.29 23.31 0.0M
2025-01-16 23.30 23.31 23.27 23.30 0.0M
2025-01-15 23.27 23.31 23.27 23.30 0.0M
2025-01-14 23.26 23.29 23.26 23.28 0.0M
2025-01-13 23.28 23.28 23.25 23.27 0.0M
2025-01-10 23.29 23.29 23.26 23.27 0.1M
2025-01-08 23.27 23.31 23.27 23.28 0.0M
2025-01-07 23.29 23.30 23.28 23.30 0.0M
2025-01-06 23.29 23.32 23.29 23.31 0.0M
2025-01-03 23.31 23.35 23.31 23.33 0.0M
2025-01-02 23.31 23.33 23.31 23.33 0.0M