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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	54.84	55.03	54.69	54.96	1,010,073	+0.17(+0.31%)
Jul 09, 2025	54.69	54.87	54.57	54.79	1,232,654	+0.33(+0.61%)
Jul 08, 2025	54.66	54.66	54.38	54.46	1,167,701	-0.14(-0.26%)
Jul 07, 2025	54.87	54.95	54.40	54.60	1,748,695	-0.46(-0.84%)
Jul 03, 2025	54.75	55.15	54.75	55.06	931,244	+0.50(+0.92%)
Jul 02, 2025	54.36	54.54	54.30	54.56	1,924,240	+0.21(+0.39%)
Jul 01, 2025	54.33	54.46	54.16	54.35	1,671,312	-0.11(-0.20%)
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	52.59	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%)