iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
58.51
-0.01 (-0.02%)
Sep 17, 2025, 3:31 PM EDT - Market open
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 58.73 | 58.73 | 58.46 | 58.52 | 58.52 | -0.39% | 41,595,612 |
| Sep 15, 2025 | 58.57 | 58.79 | 58.56 | 58.75 | 58.63 | 0.67% | 1,651,997 |
| Sep 12, 2025 | 58.25 | 58.45 | 58.20 | 58.36 | 58.24 | 0.19% | 1,212,520 |
| Sep 11, 2025 | 58.02 | 58.30 | 57.95 | 58.25 | 58.13 | 0.64% | 1,523,923 |
| Sep 10, 2025 | 58.05 | 58.09 | 57.75 | 57.88 | 57.76 | 0.09% | 2,096,095 |
| Sep 9, 2025 | 57.60 | 57.84 | 57.51 | 57.83 | 57.71 | 0.43% | 1,981,403 |
| Sep 8, 2025 | 57.55 | 57.74 | 57.47 | 57.58 | 57.46 | 0.24% | 1,559,417 |
| Sep 5, 2025 | 57.95 | 58.01 | 57.12 | 57.44 | 57.32 | -0.57% | 1,970,987 |
| Sep 4, 2025 | 57.31 | 57.77 | 57.24 | 57.77 | 57.65 | 0.94% | 1,953,930 |
| Sep 3, 2025 | 57.18 | 57.26 | 56.93 | 57.23 | 57.11 | 0.81% | 1,813,698 |
| Sep 2, 2025 | 56.54 | 56.80 | 56.29 | 56.77 | 56.66 | -0.86% | 1,224,816 |
| Aug 29, 2025 | 57.47 | 57.50 | 57.07 | 57.26 | 57.14 | -0.56% | 1,257,049 |
| Aug 28, 2025 | 57.43 | 57.66 | 57.24 | 57.58 | 57.46 | 0.37% | 1,812,073 |
| Aug 27, 2025 | 57.17 | 57.43 | 57.14 | 57.37 | 57.25 | 0.28% | 1,569,706 |
| Aug 26, 2025 | 56.87 | 57.24 | 56.78 | 57.21 | 57.09 | 0.54% | 1,946,651 |
| Aug 25, 2025 | 57.00 | 57.16 | 56.90 | 56.90 | 56.79 | -0.30% | 1,385,226 |
| Aug 22, 2025 | 56.43 | 57.17 | 56.39 | 57.07 | 56.96 | 1.46% | 1,500,851 |
| Aug 21, 2025 | 56.38 | 56.48 | 56.09 | 56.25 | 56.14 | -0.41% | 1,772,740 |
| Aug 20, 2025 | 56.60 | 56.60 | 56.02 | 56.48 | 56.37 | -0.21% | 1,798,581 |
| Aug 19, 2025 | 56.92 | 56.97 | 56.51 | 56.60 | 56.49 | -0.63% | 1,208,006 |
| Aug 18, 2025 | 56.85 | 57.00 | 56.76 | 56.96 | 56.85 | 0.16% | 1,773,546 |
| Aug 15, 2025 | 57.27 | 57.27 | 56.84 | 56.87 | 56.76 | -0.61% | 1,902,727 |
| Aug 14, 2025 | 56.96 | 57.28 | 56.95 | 57.22 | 57.10 | 0.21% | 1,990,601 |
| Aug 13, 2025 | 57.33 | 57.37 | 56.98 | 57.10 | 56.99 | - | 1,900,960 |
| Aug 12, 2025 | 56.72 | 57.13 | 56.57 | 57.10 | 56.99 | 1.08% | 1,387,745 |
| Aug 11, 2025 | 56.67 | 56.79 | 56.40 | 56.49 | 56.38 | -0.26% | 1,975,726 |
| Aug 8, 2025 | 56.22 | 56.69 | 56.22 | 56.64 | 56.53 | 1.03% | 1,487,682 |
| Aug 7, 2025 | 56.44 | 56.48 | 55.80 | 56.06 | 55.95 | 0.07% | 1,834,648 |
| Aug 6, 2025 | 55.63 | 56.09 | 55.58 | 56.02 | 55.91 | 0.97% | 1,867,117 |
| Aug 5, 2025 | 55.87 | 55.96 | 55.43 | 55.48 | 55.37 | -0.52% | 2,152,629 |
| Aug 4, 2025 | 55.39 | 55.80 | 55.39 | 55.77 | 55.66 | 1.34% | 2,215,923 |
| Aug 1, 2025 | 55.48 | 55.48 | 54.81 | 55.03 | 54.92 | -1.71% | 1,750,118 |
| Jul 31, 2025 | 56.64 | 56.68 | 55.92 | 55.99 | 55.88 | -0.05% | 1,630,582 |
| Jul 30, 2025 | 56.00 | 56.24 | 55.74 | 56.02 | 55.91 | 0.07% | 2,700,796 |
| Jul 29, 2025 | 56.31 | 56.38 | 55.93 | 55.98 | 55.87 | -0.16% | 1,392,460 |
| Jul 28, 2025 | 56.17 | 56.21 | 55.97 | 56.07 | 55.96 | -0.09% | 1,725,419 |
| Jul 25, 2025 | 55.96 | 56.18 | 55.95 | 56.12 | 56.01 | 0.38% | 1,528,745 |
| Jul 24, 2025 | 56.00 | 56.09 | 55.88 | 55.91 | 55.80 | 0.11% | 1,712,491 |
| Jul 23, 2025 | 55.73 | 55.85 | 55.52 | 55.85 | 55.74 | 0.83% | 1,699,820 |
| Jul 22, 2025 | 55.55 | 55.55 | 55.19 | 55.39 | 55.28 | -0.11% | 14,013,270 |
| Jul 21, 2025 | 55.40 | 55.69 | 55.40 | 55.45 | 55.34 | 0.27% | 1,348,727 |
| Jul 18, 2025 | 55.45 | 55.45 | 55.20 | 55.30 | 55.19 | -0.04% | 1,449,739 |
| Jul 17, 2025 | 54.94 | 55.37 | 54.94 | 55.32 | 55.21 | 0.69% | 1,358,488 |
| Jul 16, 2025 | 54.99 | 55.02 | 54.50 | 54.94 | 54.83 | 0.26% | 1,601,924 |
| Jul 15, 2025 | 55.19 | 55.25 | 54.80 | 54.80 | 54.69 | -0.25% | 1,888,836 |
| Jul 14, 2025 | 54.80 | 54.97 | 54.72 | 54.94 | 54.83 | 0.20% | 1,043,523 |
| Jul 11, 2025 | 54.70 | 54.93 | 54.59 | 54.83 | 54.72 | -0.24% | 1,344,235 |
| Jul 10, 2025 | 54.84 | 55.03 | 54.69 | 54.96 | 54.85 | 0.31% | 1,010,073 |
| Jul 9, 2025 | 54.69 | 54.87 | 54.57 | 54.79 | 54.68 | 0.61% | 1,232,654 |
| Jul 8, 2025 | 54.66 | 54.66 | 54.38 | 54.46 | 54.35 | -0.26% | 1,167,701 |