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 30, 2026	61.65	61.86	61.15	61.51	61.51	-0.52%	3,840,678
Jan 29, 2026	61.88	61.97	60.88	61.83	61.83	0.05%	3,928,189
Jan 28, 2026	61.93	61.98	61.70	61.80	61.80	-0.03%	3,371,427
Jan 27, 2026	61.53	61.88	61.51	61.82	61.82	0.93%	2,342,266
Jan 26, 2026	60.95	61.39	60.89	61.25	61.25	0.76%	5,472,275
Jan 23, 2026	60.66	60.95	60.52	60.79	60.79	0.08%	2,795,519
Jan 22, 2026	60.88	60.92	60.50	60.74	60.74	0.53%	3,090,470
Jan 21, 2026	60.06	60.78	59.79	60.42	60.42	0.83%	3,779,369
Jan 20, 2026	60.22	60.58	59.82	59.92	59.92	-1.96%	4,030,508
Jan 16, 2026	61.38	61.44	60.98	61.12	61.12	0.03%	2,949,560
Jan 15, 2026	61.35	61.49	61.03	61.10	61.10	0.38%	3,640,961
Jan 14, 2026	61.04	61.12	60.45	60.87	60.87	-0.78%	3,646,585
Jan 13, 2026	61.68	61.73	61.15	61.35	61.35	-0.50%	2,798,088
Jan 12, 2026	61.22	61.76	61.22	61.66	61.66	0.15%	2,329,647
Jan 9, 2026	61.22	61.67	61.09	61.57	61.57	0.65%	3,433,600
Jan 8, 2026	61.23	61.30	61.01	61.17	61.17	-0.28%	2,996,886
Jan 7, 2026	61.56	61.74	61.31	61.34	61.34	-0.39%	2,254,935
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

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.