DYGIX Fund Historical Price Quotes NMFQS:DYGIX
Allocation--85%+ Equity | Meeder Funds
$15.26
↓
$-0.02 (-0.13%)
Last Updated: Feb 17, 2026
DYGIX Historical Data
You're viewing historical data for Meeder Dynamic Allocation Fund Institutional Class (DYGIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-12-24 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2025-12-22 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-12-19 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-12-18 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-12-17 | $14.68 | $14.68 | $14.68 | $14.68 | 0 |
| 2025-12-16 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2025-12-15 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-12-12 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2025-12-11 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2025-12-10 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2025-12-09 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-12-08 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-12-05 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-12-04 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-12-03 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-12-02 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-12-01 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-11-28 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2025-11-26 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2025-11-25 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-11-24 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-11-21 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-11-20 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2025-11-19 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-11-18 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2025-11-17 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2025-11-14 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-11-13 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-11-12 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2025-11-11 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-11-10 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-11-07 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2025-11-06 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2025-11-05 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-11-04 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2025-11-03 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-10-31 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-10-30 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-10-29 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-10-28 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-10-27 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-10-24 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-10-23 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-10-22 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-10-21 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-10-20 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-10-17 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2025-10-16 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-10-15 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |