iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
52.50
+0.42 (0.81%)
At close: Dec 24, 2024, 1:00 PM
52.63
+0.13 (0.25%)
After-hours: Dec 24, 2024, 1:10 PM EST
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 52.17 | 52.63 | 52.14 | 52.63 | 52.63 | 1.06% | 647,135 |
| Dec 23, 2024 | 51.75 | 52.13 | 51.47 | 52.08 | 52.08 | 0.66% | 1,170,072 |
| Dec 20, 2024 | 51.01 | 52.17 | 50.84 | 51.74 | 51.74 | 0.96% | 1,572,085 |
| Dec 19, 2024 | 51.71 | 51.81 | 51.22 | 51.25 | 51.25 | 0.10% | 1,480,079 |
| Dec 18, 2024 | 52.80 | 53.00 | 51.20 | 51.20 | 51.20 | -2.96% | 1,371,006 |
| Dec 17, 2024 | 52.78 | 52.80 | 52.59 | 52.76 | 52.76 | -0.68% | 1,329,433 |
| Dec 16, 2024 | 53.12 | 53.23 | 52.99 | 53.12 | 52.99 | 0.26% | 1,309,745 |
| Dec 13, 2024 | 53.19 | 53.24 | 52.82 | 52.98 | 52.85 | 0.08% | 1,009,061 |
| Dec 12, 2024 | 53.17 | 53.26 | 52.94 | 52.94 | 52.81 | -0.69% | 1,107,388 |
| Dec 11, 2024 | 53.13 | 53.36 | 53.07 | 53.31 | 53.18 | 0.87% | 1,252,982 |
| Dec 10, 2024 | 53.06 | 53.15 | 52.77 | 52.85 | 52.73 | -0.15% | 1,074,041 |
| Dec 9, 2024 | 53.31 | 53.33 | 52.86 | 52.93 | 52.80 | -0.79% | 1,099,220 |
| Dec 6, 2024 | 53.40 | 53.46 | 53.26 | 53.35 | 53.22 | 0.06% | 1,128,600 |
| Dec 5, 2024 | 53.39 | 53.50 | 53.28 | 53.32 | 53.19 | -0.02% | 1,236,417 |
| Dec 4, 2024 | 53.21 | 53.37 | 53.07 | 53.33 | 53.20 | 0.64% | 1,047,826 |
| Dec 3, 2024 | 52.94 | 52.99 | 52.80 | 52.99 | 52.86 | 0.19% | 906,268 |
| Dec 2, 2024 | 52.83 | 52.95 | 52.76 | 52.89 | 52.76 | 0.28% | 1,106,909 |
| Nov 29, 2024 | 52.51 | 52.83 | 52.48 | 52.74 | 52.62 | 0.65% | 742,777 |
| Nov 27, 2024 | 52.60 | 52.60 | 52.28 | 52.40 | 52.28 | -0.40% | 1,577,292 |
| Nov 26, 2024 | 52.42 | 52.65 | 52.37 | 52.61 | 52.49 | 0.63% | 2,033,891 |
| Nov 25, 2024 | 52.42 | 52.57 | 52.08 | 52.28 | 52.16 | 0.25% | 1,143,680 |
| Nov 22, 2024 | 52.06 | 52.23 | 51.96 | 52.15 | 52.03 | 0.19% | 1,330,643 |
| Nov 21, 2024 | 52.17 | 52.19 | 51.53 | 52.05 | 51.93 | 0.44% | 1,202,939 |
| Nov 20, 2024 | 51.82 | 51.86 | 51.29 | 51.82 | 51.70 | 0.02% | 1,779,770 |
| Nov 19, 2024 | 51.22 | 51.87 | 51.22 | 51.81 | 51.69 | 0.45% | 1,806,967 |
| Nov 18, 2024 | 51.41 | 51.72 | 51.35 | 51.58 | 51.46 | 0.29% | 1,091,307 |
| Nov 15, 2024 | 51.71 | 51.77 | 51.25 | 51.43 | 51.31 | -1.21% | 1,162,814 |
| Nov 14, 2024 | 52.36 | 52.38 | 51.97 | 52.06 | 51.94 | -0.53% | 1,336,461 |
| Nov 13, 2024 | 52.38 | 52.53 | 52.13 | 52.34 | 52.22 | 0.04% | 1,521,404 |
| Nov 12, 2024 | 52.37 | 52.47 | 52.11 | 52.32 | 52.20 | -0.08% | 1,126,640 |
| Nov 11, 2024 | 52.49 | 52.50 | 52.24 | 52.36 | 52.24 | 0.11% | 1,828,184 |
| Nov 8, 2024 | 52.26 | 52.45 | 52.18 | 52.30 | 52.18 | 0.33% | 7,828,023 |
| Nov 7, 2024 | 51.92 | 52.20 | 51.86 | 52.13 | 52.01 | 0.77% | 894,949 |
| Nov 6, 2024 | 51.42 | 51.80 | 51.22 | 51.73 | 51.61 | 2.64% | 977,006 |
| Nov 5, 2024 | 49.88 | 50.41 | 49.85 | 50.40 | 50.28 | 1.29% | 955,847 |
| Nov 4, 2024 | 49.82 | 49.98 | 49.60 | 49.76 | 49.64 | 0.04% | 881,860 |
| Nov 1, 2024 | 49.84 | 50.17 | 49.74 | 49.74 | 49.62 | 0.40% | 923,820 |
| Oct 31, 2024 | 50.27 | 50.27 | 49.51 | 49.54 | 49.42 | -2.04% | 1,180,214 |
| Oct 30, 2024 | 50.72 | 50.89 | 50.49 | 50.57 | 50.45 | -0.16% | 825,196 |
| Oct 29, 2024 | 50.47 | 50.77 | 50.29 | 50.65 | 50.53 | 0.06% | 759,781 |
| Oct 28, 2024 | 50.74 | 50.74 | 50.54 | 50.62 | 50.50 | 0.38% | 774,636 |
| Oct 25, 2024 | 50.72 | 50.91 | 50.37 | 50.43 | 50.31 | -0.26% | 1,346,145 |
| Oct 24, 2024 | 50.60 | 50.60 | 50.30 | 50.56 | 50.44 | 0.24% | 1,379,925 |
| Oct 23, 2024 | 50.84 | 50.84 | 50.15 | 50.44 | 50.32 | -1.04% | 1,510,144 |
| Oct 22, 2024 | 50.77 | 51.09 | 50.73 | 50.97 | 50.85 | -0.10% | 647,574 |
| Oct 21, 2024 | 50.96 | 51.13 | 50.77 | 51.02 | 50.90 | -0.06% | 800,510 |
| Oct 18, 2024 | 51.01 | 51.13 | 50.90 | 51.05 | 50.93 | 0.41% | 1,050,739 |
| Oct 17, 2024 | 51.08 | 51.10 | 50.83 | 50.84 | 50.72 | 0.34% | 809,670 |
| Oct 16, 2024 | 50.42 | 50.73 | 50.29 | 50.67 | 50.55 | 0.68% | 826,570 |
| Oct 15, 2024 | 50.86 | 50.86 | 50.28 | 50.33 | 50.21 | -0.93% | 682,168 |
| Oct 14, 2024 | 50.64 | 50.90 | 50.54 | 50.80 | 50.68 | 0.75% | 486,267 |
| Oct 11, 2024 | 50.15 | 50.51 | 50.10 | 50.42 | 50.30 | 0.64% | 1,041,937 |
| Oct 10, 2024 | 49.96 | 50.18 | 49.92 | 50.10 | 49.98 | 0.04% | 654,306 |
| Oct 9, 2024 | 49.69 | 50.12 | 49.64 | 50.08 | 49.96 | 0.81% | 864,669 |
| Oct 8, 2024 | 49.44 | 49.77 | 49.39 | 49.68 | 49.56 | 0.93% | 1,045,537 |
| Oct 7, 2024 | 49.60 | 49.63 | 49.13 | 49.22 | 49.10 | -0.97% | 736,022 |
| Oct 4, 2024 | 49.66 | 49.74 | 49.23 | 49.70 | 49.58 | 1.00% | 808,907 |
| Oct 3, 2024 | 49.08 | 49.29 | 48.98 | 49.21 | 49.09 | 0.20% | 810,643 |
| Oct 2, 2024 | 49.04 | 49.20 | 48.82 | 49.11 | 48.99 | 0.14% | 766,218 |
| Oct 1, 2024 | 49.44 | 49.44 | 48.81 | 49.04 | 48.92 | -0.87% | 1,925,969 |
| Sep 30, 2024 | 49.15 | 49.50 | 48.98 | 49.47 | 49.35 | 0.43% | 1,124,559 |
| Sep 27, 2024 | 49.38 | 49.42 | 49.13 | 49.26 | 49.14 | -0.02% | 952,846 |
| Sep 26, 2024 | 49.49 | 49.51 | 49.11 | 49.27 | 49.15 | 0.06% | 1,228,513 |
| Sep 25, 2024 | 49.32 | 49.35 | 49.11 | 49.24 | 49.12 | -0.32% | 879,578 |
| Sep 24, 2024 | 49.47 | 49.47 | 49.09 | 49.40 | 49.18 | -0.04% | 1,019,341 |
| Sep 23, 2024 | 49.37 | 49.43 | 49.25 | 49.42 | 49.20 | 0.39% | 1,173,015 |
| Sep 20, 2024 | 49.23 | 49.35 | 49.02 | 49.23 | 49.01 | -0.26% | 1,305,229 |
| Sep 19, 2024 | 49.42 | 49.56 | 49.10 | 49.36 | 49.14 | 1.75% | 883,039 |
| Sep 18, 2024 | 48.90 | 49.15 | 48.48 | 48.51 | 48.29 | -0.45% | 864,393 |
| Sep 17, 2024 | 48.85 | 48.96 | 48.50 | 48.73 | 48.51 | 0.19% | 1,088,392 |
| Sep 16, 2024 | 48.48 | 48.65 | 48.35 | 48.64 | 48.42 | 0.25% | 815,620 |
| Sep 13, 2024 | 48.42 | 48.63 | 48.34 | 48.52 | 48.30 | 0.54% | 1,022,555 |
| Sep 12, 2024 | 47.84 | 48.31 | 47.69 | 48.26 | 48.05 | 1.13% | 1,720,992 |
| Sep 11, 2024 | 47.26 | 47.81 | 46.42 | 47.72 | 47.51 | 1.02% | 1,906,845 |
| Sep 10, 2024 | 47.39 | 47.40 | 46.75 | 47.24 | 47.03 | 0.19% | 1,147,573 |
| Sep 9, 2024 | 47.00 | 47.27 | 46.82 | 47.15 | 46.94 | 1.22% | 1,217,143 |
| Sep 6, 2024 | 47.41 | 47.54 | 46.48 | 46.58 | 46.37 | -1.65% | 1,761,312 |
| Sep 5, 2024 | 47.48 | 47.76 | 47.16 | 47.36 | 47.15 | -0.17% | 8,704,711 |
| Sep 4, 2024 | 47.48 | 47.79 | 47.34 | 47.44 | 47.23 | -0.36% | 1,040,813 |
| Sep 3, 2024 | 48.40 | 48.44 | 47.40 | 47.61 | 47.40 | -2.18% | 711,370 |
| Aug 30, 2024 | 48.46 | 48.73 | 48.12 | 48.67 | 48.45 | 0.89% | 627,918 |
| Aug 29, 2024 | 48.42 | 48.69 | 48.11 | 48.24 | 48.03 | -0.06% | 830,008 |
| Aug 28, 2024 | 48.55 | 48.56 | 47.96 | 48.27 | 48.06 | -0.62% | 597,579 |
| Aug 27, 2024 | 48.35 | 48.63 | 48.27 | 48.57 | 48.35 | 0.25% | 751,548 |
| Aug 26, 2024 | 48.80 | 48.83 | 48.32 | 48.45 | 48.24 | -0.39% | 713,368 |
| Aug 23, 2024 | 48.37 | 48.70 | 48.22 | 48.64 | 48.42 | 1.23% | 644,814 |
| Aug 22, 2024 | 48.64 | 48.70 | 47.93 | 48.05 | 47.84 | -0.83% | 655,716 |
| Aug 21, 2024 | 48.34 | 48.62 | 48.20 | 48.45 | 48.24 | 0.50% | 874,670 |
| Aug 20, 2024 | 48.23 | 48.46 | 48.12 | 48.21 | 48.00 | -0.14% | 753,064 |
| Aug 19, 2024 | 47.82 | 48.29 | 47.71 | 48.28 | 48.07 | 1.07% | 923,259 |
| Aug 16, 2024 | 47.54 | 47.85 | 47.51 | 47.77 | 47.56 | 0.17% | 686,657 |
| Aug 15, 2024 | 47.35 | 47.70 | 47.26 | 47.69 | 47.48 | 1.97% | 753,847 |
| Aug 14, 2024 | 46.69 | 46.88 | 46.42 | 46.77 | 46.56 | 0.45% | 867,861 |
| Aug 13, 2024 | 46.13 | 46.57 | 46.04 | 46.56 | 46.35 | 1.68% | 705,471 |
| Aug 12, 2024 | 45.83 | 46.05 | 45.58 | 45.79 | 45.59 | 0.22% | 760,727 |
| Aug 9, 2024 | 45.39 | 45.84 | 45.32 | 45.69 | 45.49 | 0.59% | 1,138,773 |
| Aug 8, 2024 | 44.91 | 45.49 | 44.62 | 45.42 | 45.22 | 2.48% | 656,726 |
| Aug 7, 2024 | 45.35 | 45.55 | 44.27 | 44.32 | 44.12 | -0.72% | 937,666 |
| Aug 6, 2024 | 44.31 | 45.36 | 44.20 | 44.64 | 44.44 | 0.90% | 1,064,511 |
| Aug 5, 2024 | 43.27 | 44.70 | 43.13 | 44.24 | 44.04 | -2.96% | 1,370,443 |