UK markets closed

Meeder Dynamic Allocation Adviser (DYGAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.33+0.08 (+0.52%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202415.2515.2515.2515.2515.25-
02 Jul 202415.2515.2515.2515.2515.25-
01 Jul 202415.1915.1915.1915.1915.19-
28 Jun 202415.1815.1815.1815.1815.18-
27 Jun 202415.2215.2215.2215.2215.22-
26 Jun 202415.2715.2715.2715.2715.27-
25 Jun 202415.3015.3015.3015.3015.30-
24 Jun 202415.2715.2715.2715.2715.27-
21 Jun 202415.2715.2715.2715.2715.27-
20 Jun 202415.2915.2915.2915.2915.29-
18 Jun 202415.3315.3315.3315.3315.33-
17 Jun 202415.2915.2915.2915.2915.29-
14 Jun 202415.1915.1915.1915.1915.19-
13 Jun 202415.2715.2715.2715.2715.27-
12 Jun 202415.3115.3115.3115.3115.31-
11 Jun 202415.1415.1415.1415.1415.14-
10 Jun 202415.1815.1815.1815.1815.18-
07 Jun 202415.1215.1215.1215.1215.12-
06 Jun 202415.2015.2015.2015.2015.20-
05 Jun 202415.2015.2015.2015.2015.20-
04 Jun 202415.0215.0215.0215.0215.02-
03 Jun 202415.0715.0715.0715.0715.07-
31 May 202414.9414.9414.9414.9414.94-
30 May 202414.9414.9414.9414.9414.94-
29 May 202414.9314.9314.9314.9314.93-
28 May 202415.0715.0715.0715.0715.07-
24 May 202415.0815.0815.0815.0815.08-
23 May 202414.9714.9714.9714.9714.97-
22 May 202415.0715.0715.0715.0715.07-
21 May 202415.1115.1115.1115.1115.11-
20 May 202415.1015.1015.1015.1015.10-
17 May 202415.0815.0815.0815.0815.08-
16 May 202415.0615.0615.0615.0615.06-
15 May 202415.1315.1315.1315.1315.13-
14 May 202414.9614.9614.9614.9614.96-
13 May 202414.8714.8714.8714.8714.87-
10 May 202414.8514.8514.8514.8514.85-
09 May 202414.8514.8514.8514.8514.85-
08 May 202414.7714.7714.7714.7714.77-
07 May 202414.7914.7914.7914.7914.79-
06 May 202414.7714.7714.7714.7714.77-
03 May 202414.6214.6214.6214.6214.62-
02 May 202414.4714.4714.4714.4714.47-
01 May 202414.3014.3014.3014.3014.30-
30 Apr 202414.3114.3114.3114.3114.31-
29 Apr 202414.5214.5214.5214.5214.52-
26 Apr 202414.4914.4914.4914.4914.49-
25 Apr 202414.3414.3414.3414.3414.34-
24 Apr 202414.4114.4114.4114.4114.41-
23 Apr 202414.4314.4314.4314.4314.43-
22 Apr 202414.2714.2714.2714.2714.27-
19 Apr 202414.1314.1314.1314.1314.13-
18 Apr 202414.2214.2214.2214.2214.22-
17 Apr 202414.2514.2514.2514.2514.25-
16 Apr 202414.3114.3114.3114.3114.31-
15 Apr 202414.3814.3814.3814.3814.38-
12 Apr 202414.7314.7314.7314.7314.73-
11 Apr 202414.7314.7314.7314.7314.73-
10 Apr 202414.6514.6514.6514.6514.65-
09 Apr 202414.8514.8514.8514.8514.85-
08 Apr 202414.8314.8314.8314.8314.83-
05 Apr 202414.8214.8214.8214.8214.82-
04 Apr 202414.6914.6914.6914.6914.69-
03 Apr 202414.8614.8614.8614.8614.86-
02 Apr 202414.8114.8114.8114.8114.81-
01 Apr 202414.9314.9314.9314.9314.93-
28 Mar 202414.9814.9814.9814.9814.98-
28 Mar 20240.05 Dividend
27 Mar 202414.9814.9814.9814.9814.93-
26 Mar 202414.8514.8514.8514.8514.80-
25 Mar 202414.8914.8914.8914.8914.84-
22 Mar 202414.9614.9614.9614.9614.91-
21 Mar 202414.9614.9614.9614.9614.91-
20 Mar 202414.8814.8814.8814.8814.83-
19 Mar 202414.7114.7114.7114.7114.66-
18 Mar 202414.6514.6514.6514.6514.60-
15 Mar 202414.6214.6214.6214.6214.57-
14 Mar 202414.6514.6514.6514.6514.60-
13 Mar 202414.7614.7614.7614.7614.71-
12 Mar 202414.7714.7714.7714.7714.72-
11 Mar 202414.6314.6314.6314.6314.58-
08 Mar 202414.6614.6614.6614.6614.61-
07 Mar 202414.7614.7614.7614.7614.71-
06 Mar 202414.5914.5914.5914.5914.54-
05 Mar 202414.4814.4814.4814.4814.43-
04 Mar 202414.6014.6014.6014.6014.55-
01 Mar 202414.6214.6214.6214.6214.57-
29 Feb 202414.4714.4714.4714.4714.42-
28 Feb 202414.3914.3914.3914.3914.34-
27 Feb 202414.4314.4314.4314.4314.38-
26 Feb 202414.4014.4014.4014.4014.35-
23 Feb 202414.4414.4414.4414.4414.39-
22 Feb 202414.4114.4114.4114.4114.36-
21 Feb 202414.1714.1714.1714.1714.12-
20 Feb 202414.1314.1314.1314.1314.08-
16 Feb 202414.1914.1914.1914.1914.14-
15 Feb 202414.2514.2514.2514.2514.20-
14 Feb 202414.1414.1414.1414.1414.09-
13 Feb 202413.9813.9813.9813.9813.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...