iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
57.58
+0.21 (0.37%)
At close: Aug 28, 2025, 4:00 PM
57.61
+0.02 (0.04%)
After-hours: Aug 28, 2025, 8:00 PM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 57.43 | 57.66 | 57.24 | 57.58 | 57.58 | 0.37% | 1,812,073 |
| Aug 27, 2025 | 57.17 | 57.43 | 57.14 | 57.37 | 57.37 | 0.28% | 1,569,706 |
| Aug 26, 2025 | 56.87 | 57.24 | 56.78 | 57.21 | 57.21 | 0.54% | 1,946,651 |
| Aug 25, 2025 | 57.00 | 57.16 | 56.90 | 56.90 | 56.90 | -0.30% | 1,385,226 |
| Aug 22, 2025 | 56.43 | 57.17 | 56.39 | 57.07 | 57.07 | 1.46% | 1,500,851 |
| Aug 21, 2025 | 56.38 | 56.48 | 56.09 | 56.25 | 56.25 | -0.41% | 1,772,740 |
| Aug 20, 2025 | 56.60 | 56.60 | 56.02 | 56.48 | 56.48 | -0.21% | 1,798,581 |
| Aug 19, 2025 | 56.92 | 56.97 | 56.51 | 56.60 | 56.60 | -0.63% | 1,208,006 |
| Aug 18, 2025 | 56.85 | 57.00 | 56.76 | 56.96 | 56.96 | 0.16% | 1,773,546 |
| Aug 15, 2025 | 57.27 | 57.27 | 56.84 | 56.87 | 56.87 | -0.61% | 1,902,727 |
| Aug 14, 2025 | 56.96 | 57.28 | 56.95 | 57.22 | 57.22 | 0.21% | 1,990,601 |
| Aug 13, 2025 | 57.33 | 57.37 | 56.98 | 57.10 | 57.10 | - | 1,900,960 |
| Aug 12, 2025 | 56.72 | 57.13 | 56.57 | 57.10 | 57.10 | 1.08% | 1,387,745 |
| Aug 11, 2025 | 56.67 | 56.79 | 56.40 | 56.49 | 56.49 | -0.26% | 1,975,726 |
| Aug 8, 2025 | 56.22 | 56.69 | 56.22 | 56.64 | 56.64 | 1.03% | 1,487,682 |
| Aug 7, 2025 | 56.44 | 56.48 | 55.80 | 56.06 | 56.06 | 0.07% | 1,834,648 |
| Aug 6, 2025 | 55.63 | 56.09 | 55.58 | 56.02 | 56.02 | 0.97% | 1,867,117 |
| Aug 5, 2025 | 55.87 | 55.96 | 55.43 | 55.48 | 55.48 | -0.52% | 2,152,629 |
| Aug 4, 2025 | 55.39 | 55.80 | 55.39 | 55.77 | 55.77 | 1.34% | 2,215,923 |
| Aug 1, 2025 | 55.48 | 55.48 | 54.81 | 55.03 | 55.03 | -1.71% | 1,750,118 |
| Jul 31, 2025 | 56.64 | 56.68 | 55.92 | 55.99 | 55.99 | -0.05% | 1,630,582 |
| Jul 30, 2025 | 56.00 | 56.24 | 55.74 | 56.02 | 56.02 | 0.07% | 2,700,796 |
| Jul 29, 2025 | 56.31 | 56.38 | 55.93 | 55.98 | 55.98 | -0.16% | 1,392,460 |
| Jul 28, 2025 | 56.17 | 56.21 | 55.97 | 56.07 | 56.07 | -0.09% | 1,725,419 |
| Jul 25, 2025 | 55.96 | 56.18 | 55.95 | 56.12 | 56.12 | 0.38% | 1,528,745 |
| Jul 24, 2025 | 56.00 | 56.09 | 55.88 | 55.91 | 55.91 | 0.11% | 1,712,491 |
| Jul 23, 2025 | 55.73 | 55.85 | 55.52 | 55.85 | 55.85 | 0.83% | 1,699,820 |
| Jul 22, 2025 | 55.55 | 55.55 | 55.19 | 55.39 | 55.39 | -0.11% | 14,013,270 |
| Jul 21, 2025 | 55.40 | 55.69 | 55.40 | 55.45 | 55.45 | 0.27% | 1,348,727 |
| Jul 18, 2025 | 55.45 | 55.45 | 55.20 | 55.30 | 55.30 | -0.04% | 1,449,739 |
| Jul 17, 2025 | 54.94 | 55.37 | 54.94 | 55.32 | 55.32 | 0.69% | 1,358,488 |
| Jul 16, 2025 | 54.99 | 55.02 | 54.50 | 54.94 | 54.94 | 0.26% | 1,601,924 |
| Jul 15, 2025 | 55.19 | 55.25 | 54.80 | 54.80 | 54.80 | -0.25% | 1,888,836 |
| Jul 14, 2025 | 54.80 | 54.97 | 54.72 | 54.94 | 54.94 | 0.20% | 1,043,523 |
| Jul 11, 2025 | 54.70 | 54.93 | 54.59 | 54.83 | 54.83 | -0.24% | 1,344,235 |
| Jul 10, 2025 | 54.84 | 55.03 | 54.69 | 54.96 | 54.96 | 0.31% | 1,010,073 |
| Jul 9, 2025 | 54.69 | 54.87 | 54.57 | 54.79 | 54.79 | 0.61% | 1,232,654 |
| Jul 8, 2025 | 54.66 | 54.66 | 54.38 | 54.46 | 54.46 | -0.26% | 1,167,701 |
| Jul 7, 2025 | 54.87 | 54.96 | 54.40 | 54.60 | 54.60 | -0.84% | 1,748,695 |
| Jul 3, 2025 | 54.75 | 55.15 | 54.75 | 55.06 | 55.06 | 0.92% | 931,244 |
| Jul 2, 2025 | 54.36 | 54.57 | 54.30 | 54.56 | 54.56 | 0.39% | 1,924,240 |
| Jul 1, 2025 | 54.33 | 54.46 | 54.16 | 54.35 | 54.35 | -0.20% | 1,671,312 |
| Jun 30, 2025 | 54.42 | 54.58 | 54.19 | 54.46 | 54.46 | 0.46% | 1,577,241 |
| Jun 27, 2025 | 53.96 | 54.29 | 53.83 | 54.21 | 54.21 | 0.59% | 1,428,006 |
| Jun 26, 2025 | 53.58 | 53.93 | 53.53 | 53.89 | 53.89 | 0.94% | 1,204,627 |
| Jun 25, 2025 | 53.43 | 53.51 | 53.25 | 53.39 | 53.39 | 0.19% | 2,156,745 |
| Jun 24, 2025 | 53.11 | 53.39 | 53.04 | 53.29 | 53.29 | 1.04% | 1,627,706 |
| Jun 23, 2025 | 52.25 | 52.79 | 52.03 | 52.74 | 52.74 | 1.03% | 1,741,528 |
| Jun 20, 2025 | 52.54 | 52.67 | 52.08 | 52.20 | 52.20 | -0.19% | 1,779,077 |
| Jun 18, 2025 | 52.30 | 52.60 | 52.21 | 52.30 | 52.30 | 0.02% | 2,150,060 |