Skip to main content

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

45.48 +0.39 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 45.65 45.66 44.95 45.09 863,835 -0.12(-0.27%)
May 22, 2024 45.37 45.41 45.03 45.21 610,333 -0.15(-0.33%)
May 21, 2024 45.10 45.39 45.10 45.36 482,091 +0.16(+0.35%)
May 20, 2024 45.24 45.37 45.15 45.20 512,938 +0.03(+0.07%)
May 17, 2024 45.11 45.18 44.99 45.17 593,632 +0.14(+0.31%)
May 16, 2024 45.25 45.35 45.03 45.03 718,400 -0.14(-0.31%)
May 15, 2024 44.71 45.21 44.67 45.17 772,044 +0.66(+1.48%)
May 14, 2024 44.24 44.55 44.16 44.51 607,820 +0.25(+0.56%)
May 13, 2024 44.45 44.46 44.18 44.26 562,396 -0.09(-0.20%)
May 10, 2024 44.45 44.52 44.22 44.35 567,898 +0.10(+0.23%)
May 09, 2024 44.10 44.27 44.00 44.25 601,801 +0.16(+0.36%)
May 08, 2024 43.89 44.16 43.89 44.09 629,172 +0.05(+0.11%)
May 07, 2024 44.10 44.17 43.97 44.04 823,522 +0.03(+0.07%)
May 06, 2024 43.63 44.01 43.56 44.01 727,672 +0.62(+1.43%)
May 03, 2024 43.40 43.48 43.13 43.39 826,717 +0.55(+1.28%)
May 02, 2024 42.72 42.88 42.32 42.84 847,444 +0.49(+1.16%)
May 01, 2024 42.46 43.07 42.29 42.35 969,703 -0.18(-0.42%)
Apr 30, 2024 43.20 43.27 42.53 42.53 704,016 -0.77(-1.78%)
Apr 29, 2024 43.40 43.43 43.06 43.30 1,140,375 +0.02(+0.05%)
Apr 26, 2024 43.11 43.41 43.03 43.28 630,527 +0.53(+1.24%)
Apr 25, 2024 42.17 42.82 42.10 42.75 857,888 -0.20(-0.47%)
Apr 24, 2024 43.22 43.26 42.75 42.95 632,184 -0.08(-0.19%)
Apr 23, 2024 42.71 43.04 42.59 43.03 830,478 +0.64(+1.51%)
Apr 22, 2024 42.29 42.68 42.00 42.39 817,697 +0.39(+0.93%)
Apr 19, 2024 42.59 42.62 41.86 42.00 585,895 -0.59(-1.39%)
Apr 18, 2024 42.94 43.12 42.56 42.59 1,041,544 -0.21(-0.49%)
Apr 17, 2024 43.40 43.40 42.65 42.80 667,329 -0.34(-0.79%)
Apr 16, 2024 43.21 43.39 43.00 43.14 929,632 +0.01(+0.02%)
Apr 15, 2024 44.19 44.19 43.06 43.13 859,703 -0.68(-1.55%)
Apr 12, 2024 44.09 44.15 43.63 43.81 1,023,067 -0.60(-1.35%)
Apr 11, 2024 44.01 44.50 43.78 44.41 724,718 +0.46(+1.05%)
Apr 10, 2024 43.77 44.07 43.72 43.95 1,004,320 -0.24(-0.54%)
Apr 09, 2024 44.44 44.46 43.70 44.19 1,093,154 -0.13(-0.29%)
Apr 08, 2024 44.45 44.45 44.21 44.32 784,834 -0.06(-0.14%)
Apr 05, 2024 43.90 44.55 43.90 44.38 648,125 +0.67(+1.53%)
Apr 04, 2024 44.65 44.75 43.70 43.71 1,327,123 -0.63(-1.42%)
Apr 03, 2024 44.12 44.47 44.08 44.34 1,106,162 +0.16(+0.36%)
Apr 02, 2024 44.03 44.19 43.85 44.18 1,985,125 -0.22(-0.50%)
Apr 01, 2024 44.41 44.60 44.26 44.40 1,114,372 +0.00(+0.00%)
Mar 28, 2024 44.46 44.50 44.50 44.40 713,203 -0.03(-0.07%)
Mar 27, 2024 44.51 44.54 44.14 44.43 944,386 +0.13(+0.29%)
Mar 26, 2024 44.55 44.60 44.27 44.30 1,119,855 -0.10(-0.23%)
Mar 25, 2024 44.42 44.52 44.29 44.40 829,571 -0.21(-0.47%)
Mar 22, 2024 44.65 44.76 44.55 44.61 1,179,643 -0.01(-0.02%)
Mar 21, 2024 44.79 44.83 44.61 44.62 2,362,865 +0.19(+0.44%)
Mar 20, 2024 44.04 44.43 43.90 44.43 2,275,769 +0.48(+1.09%)
Mar 19, 2024 43.57 43.96 43.36 43.95 2,328,956 +0.31(+0.71%)
Mar 18, 2024 43.65 43.87 43.60 43.64 2,086,086 +0.32(+0.74%)
Mar 15, 2024 43.45 43.50 43.16 43.32 10,929,502 -0.38(-0.87%)
Mar 14, 2024 43.90 43.93 43.43 43.70 62,519,116 +0.06(+0.14%)
Mar 13, 2024 43.80 43.85 43.60 43.64 272,864 -0.14(-0.32%)
Mar 12, 2024 43.34 43.81 43.08 43.78 633,975 +0.64(+1.48%)
Mar 11, 2024 43.14 43.20 42.90 43.14 351,156 -0.14(-0.32%)
Mar 08, 2024 43.82 44.06 43.16 43.28 402,964 -0.35(-0.80%)
Mar 07, 2024 43.40 43.71 43.30 43.63 411,924 +0.54(+1.25%)
Mar 06, 2024 43.20 43.31 42.93 43.09 429,103 +0.26(+0.61%)
Mar 05, 2024 43.13 43.18 42.60 42.83 438,059 -0.60(-1.38%)
Mar 04, 2024 43.63 43.66 43.41 43.43 678,193 -0.21(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.