iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
46.68
+0.79 (1.72%)
At close: Apr 11, 2025, 4:00 PM
48.22
+1.54 (3.30%)
Pre-market: Apr 14, 2025, 9:17 AM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 45.79 | 46.86 | 45.54 | 46.68 | 46.68 | 1.72% | 1,813,871 |
| Apr 10, 2025 | 46.56 | 46.65 | 44.61 | 45.89 | 45.89 | -3.21% | 2,802,535 |
| Apr 9, 2025 | 43.21 | 47.69 | 43.13 | 47.41 | 47.41 | 8.91% | 3,416,710 |
| Apr 8, 2025 | 45.56 | 45.91 | 42.90 | 43.53 | 43.53 | -1.29% | 3,642,780 |
| Apr 7, 2025 | 42.64 | 45.66 | 42.10 | 44.10 | 44.10 | 0.18% | 6,268,600 |
| Apr 4, 2025 | 45.46 | 45.72 | 44.02 | 44.02 | 44.02 | -5.96% | 2,863,537 |
| Apr 3, 2025 | 47.37 | 47.58 | 46.78 | 46.81 | 46.81 | -4.78% | 2,458,969 |
| Apr 2, 2025 | 48.40 | 49.39 | 48.36 | 49.16 | 49.16 | 0.47% | 1,500,915 |
| Apr 1, 2025 | 48.59 | 49.08 | 48.29 | 48.93 | 48.93 | 0.35% | 1,529,132 |
| Mar 31, 2025 | 47.99 | 48.88 | 47.72 | 48.76 | 48.76 | 0.56% | 2,297,179 |
| Mar 28, 2025 | 49.37 | 49.40 | 48.41 | 48.49 | 48.49 | -1.96% | 1,036,978 |
| Mar 27, 2025 | 49.52 | 49.90 | 49.30 | 49.46 | 49.46 | -0.34% | 1,376,575 |
| Mar 26, 2025 | 50.24 | 50.32 | 49.51 | 49.63 | 49.63 | -1.29% | 1,914,096 |
| Mar 25, 2025 | 50.18 | 50.29 | 50.07 | 50.28 | 50.28 | 0.46% | 1,759,628 |
| Mar 24, 2025 | 49.80 | 50.13 | 49.75 | 50.05 | 50.05 | 1.69% | 2,182,627 |
| Mar 21, 2025 | 48.75 | 49.26 | 48.65 | 49.22 | 49.22 | 0.24% | 1,930,280 |
| Mar 20, 2025 | 48.87 | 49.58 | 48.78 | 49.10 | 49.10 | -0.18% | 1,766,291 |
| Mar 19, 2025 | 48.80 | 49.55 | 48.65 | 49.19 | 49.19 | 1.19% | 2,355,318 |
| Mar 18, 2025 | 49.02 | 49.09 | 48.49 | 48.61 | 48.61 | -1.72% | 1,930,582 |
| Mar 17, 2025 | 49.17 | 49.70 | 49.08 | 49.46 | 49.29 | 0.61% | 2,552,670 |
| Mar 14, 2025 | 48.45 | 49.23 | 48.45 | 49.16 | 48.99 | 2.25% | 2,287,378 |
| Mar 13, 2025 | 48.74 | 48.74 | 47.92 | 48.08 | 47.91 | -1.37% | 2,194,954 |
| Mar 12, 2025 | 49.03 | 49.09 | 48.21 | 48.75 | 48.58 | 0.74% | 2,428,054 |
| Mar 11, 2025 | 48.50 | 48.94 | 47.99 | 48.39 | 48.22 | -0.49% | 1,966,720 |
| Mar 10, 2025 | 49.29 | 49.39 | 48.17 | 48.63 | 48.46 | -2.99% | 2,065,981 |
| Mar 7, 2025 | 49.84 | 50.23 | 49.19 | 50.13 | 49.95 | 0.22% | 2,733,382 |
| Mar 6, 2025 | 50.33 | 50.73 | 49.77 | 50.02 | 49.84 | -2.02% | 2,342,111 |
| Mar 5, 2025 | 50.51 | 51.21 | 50.17 | 51.05 | 50.87 | 1.09% | 3,363,818 |
| Mar 4, 2025 | 50.73 | 51.24 | 50.00 | 50.50 | 50.32 | -1.33% | 3,331,995 |
| Mar 3, 2025 | 52.31 | 52.38 | 50.82 | 51.18 | 51.00 | -1.82% | 2,128,209 |
| Feb 28, 2025 | 51.21 | 52.18 | 51.02 | 52.13 | 51.95 | 1.82% | 2,003,868 |
| Feb 27, 2025 | 52.30 | 52.37 | 51.16 | 51.20 | 51.02 | -1.60% | 5,774,284 |
| Feb 26, 2025 | 52.10 | 52.49 | 51.80 | 52.03 | 51.85 | 0.12% | 1,120,114 |
| Feb 25, 2025 | 52.24 | 52.25 | 51.46 | 51.97 | 51.79 | -0.48% | 1,271,083 |
| Feb 24, 2025 | 52.76 | 52.82 | 52.17 | 52.22 | 52.04 | -0.59% | 1,053,321 |
| Feb 21, 2025 | 53.45 | 53.45 | 52.46 | 52.53 | 52.34 | -1.54% | 1,472,333 |
| Feb 20, 2025 | 53.60 | 53.60 | 53.09 | 53.35 | 53.16 | -0.71% | 997,726 |
| Feb 19, 2025 | 53.56 | 53.76 | 53.43 | 53.73 | 53.54 | 0.21% | 992,811 |
| Feb 18, 2025 | 53.81 | 53.83 | 53.38 | 53.62 | 53.43 | -0.19% | 1,172,858 |
| Feb 14, 2025 | 53.65 | 53.77 | 53.58 | 53.72 | 53.53 | 0.22% | 1,132,063 |
| Feb 13, 2025 | 53.23 | 53.64 | 53.08 | 53.60 | 53.41 | 1.06% | 1,289,942 |
| Feb 12, 2025 | 52.78 | 53.15 | 52.66 | 53.04 | 52.85 | -0.39% | 1,389,520 |
| Feb 11, 2025 | 52.98 | 53.31 | 52.98 | 53.25 | 53.06 | 0.19% | 1,709,914 |
| Feb 10, 2025 | 53.09 | 53.25 | 53.02 | 53.15 | 52.96 | 0.64% | 1,537,522 |
| Feb 7, 2025 | 53.35 | 53.47 | 52.77 | 52.81 | 52.62 | -0.90% | 1,585,919 |
| Feb 6, 2025 | 53.17 | 53.29 | 52.93 | 53.29 | 53.10 | 0.59% | 1,915,272 |
| Feb 5, 2025 | 52.61 | 52.98 | 52.51 | 52.98 | 52.79 | 0.53% | 1,765,304 |
| Feb 4, 2025 | 52.40 | 52.79 | 52.28 | 52.70 | 52.51 | 0.92% | 2,694,478 |
| Feb 3, 2025 | 51.66 | 52.44 | 51.56 | 52.22 | 52.04 | -0.57% | 1,820,190 |
| Jan 31, 2025 | 53.12 | 53.22 | 52.46 | 52.52 | 52.33 | -0.70% | 2,095,497 |