Advertisement
U.S. Markets closed
S&P Futures
5,884.75 -2.25 (-0.04%) Dow Futures
43,499.00 -12.00 (-0.03%) Nasdaq Futures
20,360.75 -7.25 (-0.04%) Russell 2000 Futures
2,293.10 -4.60 (-0.20%) Crude Oil
70.95 +0.28 (+0.40%) Gold
2,712.40 +4.90 (+0.18%)
iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 51.08 | 51.10 | 50.83 | 50.84 | 50.84 | 809,669 |
| Oct 16, 2024 | 50.42 | 50.73 | 50.29 | 50.67 | 50.67 | 826,600 |
| Oct 15, 2024 | 50.86 | 50.86 | 50.28 | 50.33 | 50.33 | 682,200 |
| Oct 14, 2024 | 50.64 | 50.90 | 50.54 | 50.80 | 50.80 | 486,300 |
| Oct 11, 2024 | 50.15 | 50.51 | 50.10 | 50.42 | 50.42 | 1,041,900 |
| Oct 10, 2024 | 49.96 | 50.18 | 49.92 | 50.10 | 50.10 | 654,300 |
| Oct 09, 2024 | 49.69 | 50.12 | 49.64 | 50.08 | 50.08 | 864,700 |
| Oct 08, 2024 | 49.44 | 49.77 | 49.39 | 49.68 | 49.68 | 1,045,500 |
| Oct 07, 2024 | 49.60 | 49.63 | 49.13 | 49.22 | 49.22 | 736,000 |
| Oct 04, 2024 | 49.66 | 49.74 | 49.23 | 49.70 | 49.70 | 807,900 |
| Oct 03, 2024 | 49.08 | 49.29 | 48.98 | 49.21 | 49.21 | 810,600 |
| Oct 02, 2024 | 49.04 | 49.20 | 48.82 | 49.11 | 49.11 | 766,200 |
| Oct 01, 2024 | 49.44 | 49.44 | 48.81 | 49.04 | 49.04 | 1,926,000 |
| Sep 30, 2024 | 49.15 | 49.50 | 48.98 | 49.47 | 49.47 | 1,124,600 |
| Sep 27, 2024 | 49.38 | 49.42 | 49.13 | 49.26 | 49.26 | 952,800 |
| Sep 26, 2024 | 49.49 | 49.51 | 49.11 | 49.27 | 49.27 | 1,228,500 |
| Sep 25, 2024 | 49.32 | 49.35 | 49.11 | 49.24 | 49.24 | 879,600 |
| Sep 24, 2024 | 49.47 | 49.47 | 49.09 | 49.40 | 49.40 | 1,019,300 |
| Sep 23, 2024 | 49.37 | 49.43 | 49.25 | 49.42 | 49.42 | 1,173,000 |
| Sep 20, 2024 | 49.23 | 49.35 | 49.02 | 49.23 | 49.23 | 1,305,200 |
| Sep 19, 2024 | 49.42 | 49.56 | 49.10 | 49.36 | 49.36 | 883,000 |
| Sep 18, 2024 | 48.90 | 49.15 | 48.48 | 48.51 | 48.51 | 864,400 |
| Sep 17, 2024 | 48.85 | 48.96 | 48.50 | 48.73 | 48.73 | 1,088,400 |
| Sep 16, 2024 | 48.48 | 48.65 | 48.35 | 48.64 | 48.64 | 815,600 |
| Sep 13, 2024 | 48.42 | 48.63 | 48.34 | 48.52 | 48.52 | 1,022,500 |
| Sep 12, 2024 | 47.84 | 48.31 | 47.69 | 48.26 | 48.26 | 1,720,900 |
| Sep 11, 2024 | 47.26 | 47.81 | 46.42 | 47.72 | 47.72 | 1,906,800 |
| Sep 10, 2024 | 47.39 | 47.40 | 46.75 | 47.24 | 47.24 | 1,147,600 |
| Sep 09, 2024 | 47.00 | 47.27 | 46.82 | 47.15 | 47.15 | 1,217,100 |
| Sep 06, 2024 | 47.41 | 47.54 | 46.48 | 46.58 | 46.58 | 1,761,300 |
| Sep 05, 2024 | 47.48 | 47.76 | 47.16 | 47.36 | 47.36 | 8,704,700 |
| Sep 04, 2024 | 47.48 | 47.79 | 47.34 | 47.44 | 47.44 | 1,054,500 |
| Sep 03, 2024 | 48.40 | 48.44 | 47.40 | 47.61 | 47.61 | 711,400 |
| Aug 30, 2024 | 48.46 | 48.73 | 48.12 | 48.67 | 48.67 | 627,900 |
| Aug 29, 2024 | 48.42 | 48.69 | 48.11 | 48.24 | 48.24 | 830,000 |
| Aug 28, 2024 | 48.55 | 48.56 | 47.96 | 48.27 | 48.27 | 597,600 |
| Aug 27, 2024 | 48.35 | 48.63 | 48.26 | 48.57 | 48.57 | 751,500 |
| Aug 26, 2024 | 48.80 | 48.83 | 48.32 | 48.45 | 48.45 | 713,400 |
| Aug 23, 2024 | 48.37 | 48.70 | 48.22 | 48.64 | 48.64 | 644,700 |
| Aug 22, 2024 | 48.64 | 48.70 | 47.93 | 48.05 | 48.05 | 655,700 |
| Aug 21, 2024 | 48.34 | 48.62 | 48.20 | 48.45 | 48.45 | 874,700 |
| Aug 20, 2024 | 48.23 | 48.46 | 48.12 | 48.21 | 48.21 | 753,100 |
| Aug 19, 2024 | 47.82 | 48.28 | 47.71 | 48.28 | 48.28 | 923,300 |
| Aug 16, 2024 | 47.54 | 47.85 | 47.51 | 47.77 | 47.77 | 686,700 |
| Aug 15, 2024 | 47.35 | 47.69 | 47.26 | 47.69 | 47.69 | 753,800 |
| Aug 14, 2024 | 46.69 | 46.88 | 46.42 | 46.77 | 46.77 | 867,900 |
| Aug 13, 2024 | 46.13 | 46.57 | 46.04 | 46.56 | 46.56 | 705,500 |
| Aug 12, 2024 | 45.83 | 46.05 | 45.58 | 45.79 | 45.79 | 760,700 |
| Aug 09, 2024 | 45.39 | 45.84 | 45.32 | 45.69 | 45.69 | 1,138,800 |
| Aug 08, 2024 | 44.91 | 45.49 | 44.62 | 45.42 | 45.42 | 656,700 |
| Aug 07, 2024 | 45.35 | 45.54 | 44.27 | 44.32 | 44.32 | 937,500 |
| Aug 06, 2024 | 44.31 | 45.36 | 44.20 | 44.64 | 44.64 | 1,064,500 |
| Aug 05, 2024 | 43.27 | 44.70 | 43.13 | 44.24 | 44.24 | 1,370,400 |
| Aug 02, 2024 | 45.71 | 45.88 | 45.20 | 45.59 | 45.59 | 677,300 |
| Aug 01, 2024 | 47.55 | 47.72 | 46.13 | 46.49 | 46.49 | 785,800 |
| Jul 31, 2024 | 47.12 | 47.54 | 46.99 | 47.27 | 47.27 | 1,052,600 |
| Jul 30, 2024 | 46.91 | 46.98 | 46.12 | 46.43 | 46.43 | 1,183,600 |
| Jul 29, 2024 | 46.96 | 46.97 | 46.59 | 46.72 | 46.72 | 901,900 |
| Jul 26, 2024 | 46.53 | 47.00 | 46.51 | 46.75 | 46.75 | 973,600 |
| Jul 25, 2024 | 46.56 | 47.00 | 45.86 | 46.16 | 46.16 | 1,806,600 |
| Jul 24, 2024 | 47.23 | 47.23 | 46.36 | 46.45 | 46.45 | 1,089,100 |
| Jul 23, 2024 | 47.80 | 48.01 | 47.69 | 47.72 | 47.72 | 993,000 |
| Jul 22, 2024 | 47.67 | 47.87 | 47.47 | 47.81 | 47.81 | 950,300 |
| Jul 19, 2024 | 47.64 | 47.85 | 47.25 | 47.31 | 47.31 | 494,100 |
| Jul 18, 2024 | 48.21 | 48.34 | 47.52 | 47.76 | 47.76 | 984,600 |
| Jul 17, 2024 | 48.19 | 48.23 | 47.89 | 47.93 | 47.93 | 1,249,700 |
| Jul 16, 2024 | 48.68 | 48.80 | 48.49 | 48.78 | 48.78 | 1,456,300 |
| Jul 15, 2024 | 48.44 | 48.75 | 48.28 | 48.46 | 48.46 | 2,606,600 |
| Jul 12, 2024 | 47.97 | 48.53 | 47.97 | 48.19 | 48.19 | 1,022,800 |
| Jul 11, 2024 | 48.46 | 48.46 | 47.80 | 47.93 | 47.93 | 1,240,200 |
| Jul 10, 2024 | 48.03 | 48.44 | 47.99 | 48.43 | 48.43 | 861,400 |
| Jul 09, 2024 | 48.08 | 48.12 | 47.90 | 47.93 | 47.93 | 1,279,200 |
| Jul 08, 2024 | 48.00 | 48.06 | 47.81 | 47.92 | 47.92 | 769,400 |
| Jul 05, 2024 | 47.64 | 47.92 | 47.62 | 47.87 | 47.87 | 843,200 |
| Jul 03, 2024 | 47.35 | 47.63 | 47.29 | 47.60 | 47.60 | 606,600 |
| Jul 02, 2024 | 46.86 | 47.35 | 46.81 | 47.35 | 47.35 | 1,003,200 |
| Jul 01, 2024 | 47.16 | 47.16 | 46.73 | 47.10 | 47.10 | 813,000 |
| Jun 28, 2024 | 47.25 | 47.56 | 46.88 | 46.94 | 46.94 | 671,000 |
| Jun 27, 2024 | 47.06 | 47.20 | 47.00 | 47.12 | 47.12 | 847,100 |
| Jun 26, 2024 | 46.85 | 47.06 | 46.80 | 47.02 | 47.02 | 1,033,300 |
| Jun 25, 2024 | 46.83 | 47.00 | 46.73 | 46.98 | 46.98 | 1,296,600 |
| Jun 24, 2024 | 46.96 | 47.16 | 46.66 | 46.68 | 46.68 | 839,100 |
| Jun 21, 2024 | 47.10 | 47.13 | 46.79 | 46.98 | 46.98 | 1,030,400 |
| Jun 20, 2024 | 47.50 | 47.53 | 46.94 | 47.14 | 47.14 | 1,198,300 |
| Jun 18, 2024 | 47.28 | 47.33 | 47.16 | 47.28 | 47.28 | 1,116,300 |
| Jun 17, 2024 | 46.88 | 47.40 | 46.77 | 47.24 | 47.24 | 1,037,100 |
| Jun 14, 2024 | 46.55 | 46.84 | 46.55 | 46.84 | 46.84 | 1,937,800 |
| Jun 13, 2024 | 46.69 | 46.78 | 46.40 | 46.67 | 46.67 | 1,822,900 |
| Jun 12, 2024 | 46.53 | 46.68 | 46.35 | 46.42 | 46.42 | 1,239,500 |
| Jun 11, 2024 | 45.74 | 46.05 | 45.57 | 46.04 | 46.04 | 4,310,600 |
| Jun 10, 2024 | 45.73 | 45.97 | 45.67 | 45.93 | 45.93 | 976,900 |
| Jun 07, 2024 | 45.81 | 46.04 | 45.64 | 45.79 | 45.79 | 2,640,400 |
| Jun 06, 2024 | 45.87 | 45.90 | 45.62 | 45.80 | 45.80 | 17,668,300 |
| Jun 05, 2024 | 45.39 | 45.78 | 45.20 | 45.78 | 45.78 | 581,200 |
| Jun 04, 2024 | 44.96 | 45.11 | 44.76 | 45.06 | 45.06 | 726,200 |
| Jun 03, 2024 | 45.19 | 45.19 | 44.54 | 45.01 | 45.01 | 784,000 |
| May 31, 2024 | 44.79 | 45.01 | 44.14 | 45.01 | 45.01 | 692,700 |
| May 30, 2024 | 45.12 | 45.12 | 44.62 | 44.73 | 44.73 | 746,700 |
| May 29, 2024 | 45.20 | 45.47 | 45.20 | 45.35 | 45.35 | 667,500 |
| May 28, 2024 | 45.62 | 45.63 | 45.36 | 45.62 | 45.62 | 583,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.