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

DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	61.31	61.65	61.14	61.58	61.58	0.41%	2,191,006
Jan 5, 2026	61.19	61.55	61.19	61.33	61.33	0.72%	2,522,740
Jan 2, 2026	61.20	61.31	60.57	60.89	60.89	0.13%	3,936,627
Dec 31, 2025	61.28	61.30	60.81	60.81	60.81	-0.72%	1,856,849
Dec 30, 2025	61.33	61.39	61.21	61.25	61.25	-0.16%	1,492,698
Dec 29, 2025	61.37	61.48	61.18	61.35	61.35	-0.41%	1,737,683
Dec 26, 2025	61.74	61.82	61.57	61.60	61.60	-0.11%	1,192,699
Dec 24, 2025	61.45	61.72	61.44	61.67	61.67	0.37%	1,363,379
Dec 23, 2025	60.99	61.46	60.99	61.44	61.44	0.59%	2,852,337
Dec 22, 2025	61.07	61.13	60.87	61.08	61.08	0.53%	2,394,694
Dec 19, 2025	60.41	60.79	60.39	60.76	60.76	1.00%	2,002,777
Dec 18, 2025	60.20	60.55	60.01	60.16	60.16	0.82%	2,599,604
Dec 17, 2025	60.46	60.52	59.65	59.67	59.67	-1.18%	2,785,822
Dec 16, 2025	60.36	60.56	60.00	60.38	60.38	-0.40%	2,341,978
Dec 15, 2025	61.05	61.05	60.49	60.62	60.48	-0.10%	1,875,511
Dec 12, 2025	61.35	61.35	60.45	60.68	60.54	-1.14%	2,742,302
Dec 11, 2025	61.05	61.42	60.76	61.38	61.24	0.15%	1,965,559
Dec 10, 2025	60.84	61.42	60.73	61.29	61.15	0.64%	2,609,177
Dec 9, 2025	60.98	61.19	60.87	60.90	60.76	-0.18%	2,998,713
Dec 8, 2025	61.23	61.23	60.81	61.01	60.87	-0.18%	1,905,765
Dec 5, 2025	61.06	61.35	61.01	61.12	60.98	0.21%	2,852,102
Dec 4, 2025	61.03	61.03	60.74	60.99	60.85	0.25%	2,667,214
Dec 3, 2025	60.67	60.95	60.46	60.84	60.70	0.07%	2,695,673
Dec 2, 2025	60.73	60.96	60.55	60.80	60.66	0.31%	2,607,222
Dec 1, 2025	60.43	60.81	60.40	60.61	60.47	-0.36%	1,993,410
Nov 28, 2025	60.57	60.84	60.55	60.83	60.69	0.60%	1,254,746
Nov 26, 2025	60.32	60.64	60.15	60.47	60.33	0.72%	2,085,727
Nov 25, 2025	59.57	60.15	59.12	60.04	59.91	0.77%	2,977,067
Nov 24, 2025	58.92	59.70	58.90	59.58	59.45	1.64%	3,001,575
Nov 21, 2025	58.46	59.11	57.88	58.62	58.49	0.65%	5,168,970
Nov 20, 2025	60.14	60.42	58.18	58.24	58.11	-1.57%	4,522,880
Nov 19, 2025	58.97	59.59	58.77	59.17	59.04	0.41%	3,120,600
Nov 18, 2025	59.10	59.39	58.54	58.93	58.80	-0.97%	5,725,277
Nov 17, 2025	59.79	60.20	59.17	59.51	59.38	-0.78%	2,814,729
Nov 14, 2025	59.38	60.34	59.13	59.98	59.85	-0.05%	3,801,199
Nov 13, 2025	60.87	60.89	59.88	60.01	59.88	-1.61%	2,641,972
Nov 12, 2025	61.10	61.10	60.71	60.99	60.85	0.16%	1,882,310
Nov 11, 2025	60.69	60.98	60.53	60.89	60.75	0.07%	1,962,225
Nov 10, 2025	60.40	60.94	60.30	60.85	60.71	1.72%	2,138,622
Nov 7, 2025	59.63	59.83	58.95	59.82	59.69	-	3,213,584
Nov 6, 2025	60.46	60.51	59.67	59.82	59.69	-1.06%	2,706,746
Nov 5, 2025	60.30	60.77	60.11	60.46	60.32	0.27%	2,604,630
Nov 4, 2025	60.37	60.73	60.21	60.30	60.16	-1.24%	2,889,146
Nov 3, 2025	61.25	61.27	60.79	61.06	60.92	0.33%	2,333,190
Oct 31, 2025	61.17	61.19	60.62	60.86	60.72	0.40%	2,422,144
Oct 30, 2025	60.87	61.10	60.60	60.62	60.48	-1.04%	2,526,268
Oct 29, 2025	61.24	61.38	60.82	61.26	61.12	0.48%	2,690,302
Oct 28, 2025	60.88	61.12	60.69	60.97	60.83	0.41%	4,324,609
Oct 27, 2025	60.48	60.74	60.42	60.72	60.58	1.30%	1,657,144
Oct 24, 2025	59.79	60.05	59.73	59.94	59.81	0.94%	2,306,920

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.