Skip to main content

iShares U.S. Equity Factor Rotation Active ETF (NY:DYNF)

54.40 -0.06 (-0.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.42 54.58 54.19 54.46 1,577,240 +0.25(+0.46%)
Jun 27, 2025 53.96 54.29 53.83 54.21 1,428,006 +0.32(+0.59%)
Jun 26, 2025 53.58 53.92 53.53 53.89 1,204,627 +0.50(+0.94%)
Jun 25, 2025 53.43 53.51 53.24 53.39 2,156,745 +0.10(+0.19%)
Jun 24, 2025 53.11 53.39 53.04 53.29 1,627,706 +0.55(+1.04%)
Jun 23, 2025 52.25 52.78 52.03 52.74 1,741,528 +0.54(+1.03%)
Jun 20, 2025 52.54 52.67 52.08 52.20 1,779,077 -0.10(-0.19%)
Jun 18, 2025 52.30 52.60 52.21 52.30 2,150,060 +0.01(+0.02%)
Jun 17, 2025 52.52 52.63 52.22 52.29 1,549,734 -0.43(-0.82%)
Jun 16, 2025 52.49 52.84 52.49 52.72 1,484,641 +0.57(+1.10%)
Jun 13, 2025 52.31 52.57 52.05 52.15 2,237,159 -0.62(-1.17%)
Jun 12, 2025 52.51 52.76 52.42 52.76 1,928,290 +0.14(+0.27%)
Jun 11, 2025 52.89 52.95 52.42 52.62 2,437,773 -0.18(-0.34%)
Jun 10, 2025 52.63 52.83 52.45 52.80 1,348,560 +0.25(+0.47%)
Jun 09, 2025 52.62 52.69 52.47 52.55 1,462,302 -0.06(-0.11%)
Jun 06, 2025 52.51 52.71 52.38 52.61 1,562,883 +0.63(+1.21%)
Jun 05, 2025 52.43 52.48 51.82 51.99 1,955,784 -0.29(-0.55%)
Jun 04, 2025 52.42 52.46 52.26 52.27 1,871,821 -0.05(-0.10%)
Jun 03, 2025 52.06 52.41 52.01 52.32 2,693,549 +0.27(+0.52%)
Jun 02, 2025 51.59 52.07 51.41 52.06 2,033,250 +0.29(+0.56%)
May 30, 2025 51.74 51.93 51.24 51.77 1,423,413 -0.04(-0.08%)
May 29, 2025 52.11 52.11 51.49 51.81 1,604,989 +0.20(+0.39%)
May 28, 2025 51.96 52.06 51.55 51.61 1,638,549 -0.29(-0.56%)
May 27, 2025 51.36 51.90 51.28 51.90 1,499,580 +1.07(+2.10%)
May 23, 2025 50.57 51.07 50.51 50.83 2,469,235 -0.37(-0.72%)
May 22, 2025 51.19 51.52 51.06 51.20 1,711,774 -0.01(-0.02%)
May 21, 2025 51.64 52.02 51.09 51.21 1,728,418 -0.78(-1.50%)
May 20, 2025 51.94 52.08 51.69 51.99 3,281,242 -0.16(-0.31%)
May 19, 2025 51.59 52.22 51.59 52.15 1,007,019 +0.06(+0.11%)
May 16, 2025 51.98 52.15 51.70 52.09 1,314,160 +0.23(+0.44%)
May 15, 2025 51.41 51.97 51.41 51.86 1,692,215 +0.29(+0.56%)
May 14, 2025 51.55 51.64 51.40 51.57 3,210,166 +0.10(+0.19%)
May 13, 2025 51.15 51.64 51.09 51.47 1,646,502 +0.43(+0.84%)
May 12, 2025 51.01 51.04 50.58 51.04 1,366,226 +1.55(+3.14%)
May 09, 2025 49.66 49.76 49.34 49.48 2,872,213 -0.04(-0.08%)
May 08, 2025 49.66 49.99 49.30 49.52 1,650,554 +0.23(+0.46%)
May 07, 2025 49.16 49.49 48.84 49.30 1,317,333 +0.23(+0.47%)
May 06, 2025 48.91 49.42 48.84 49.07 1,740,473 -0.25(-0.51%)
May 05, 2025 49.24 49.58 49.18 49.31 3,089,613 -0.32(-0.64%)
May 02, 2025 49.37 49.76 49.18 49.63 3,619,179 +0.72(+1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.