NYSEArca - Delayed Quote USD

iShares U.S. Equity Factor Rotation Active ETF (DYNF)

50.84 +0.17 (+0.34%)
At close: 4:00 PM EDT
53.38 +2.54 (+5.00%)
After hours: 5:05 PM EDT
Currency in USD
Download
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 9, 2024 49.69 50.12 49.64 50.08 50.08 864,700
Oct 8, 2024 49.44 49.77 49.39 49.68 49.68 1,045,500
Oct 7, 2024 49.60 49.63 49.13 49.22 49.22 736,000
Oct 4, 2024 49.66 49.74 49.23 49.70 49.70 807,900
Oct 3, 2024 49.08 49.29 48.98 49.21 49.21 810,600
Oct 2, 2024 49.04 49.20 48.82 49.11 49.11 766,200
Oct 1, 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 0.10 Dividend
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 49.30 1,019,300
Sep 23, 2024 49.37 49.43 49.25 49.42 49.32 1,173,000
Sep 20, 2024 49.23 49.35 49.02 49.23 49.13 1,305,200
Sep 19, 2024 49.42 49.56 49.10 49.36 49.26 883,000
Sep 18, 2024 48.90 49.15 48.48 48.51 48.41 864,400
Sep 17, 2024 48.85 48.96 48.50 48.73 48.63 1,088,400
Sep 16, 2024 48.48 48.65 48.35 48.64 48.54 815,600
Sep 13, 2024 48.42 48.63 48.34 48.52 48.42 1,022,500
Sep 12, 2024 47.84 48.31 47.69 48.26 48.16 1,720,900
Sep 11, 2024 47.26 47.81 46.42 47.72 47.62 1,906,800
Sep 10, 2024 47.39 47.40 46.75 47.24 47.14 1,147,600
Sep 9, 2024 47.00 47.27 46.82 47.15 47.05 1,217,100
Sep 6, 2024 47.41 47.54 46.48 46.58 46.48 1,761,300
Sep 5, 2024 47.48 47.76 47.16 47.36 47.26 8,704,700
Sep 4, 2024 47.48 47.79 47.34 47.44 47.34 1,054,500
Sep 3, 2024 48.40 48.44 47.40 47.61 47.51 711,400
Aug 30, 2024 48.46 48.73 48.12 48.67 48.57 627,900
Aug 29, 2024 48.42 48.69 48.11 48.24 48.14 830,000
Aug 28, 2024 48.55 48.56 47.96 48.27 48.17 597,600
Aug 27, 2024 48.35 48.63 48.26 48.57 48.47 751,500
Aug 26, 2024 48.80 48.83 48.32 48.45 48.35 713,400
Aug 23, 2024 48.37 48.70 48.22 48.64 48.54 644,700
Aug 22, 2024 48.64 48.70 47.93 48.05 47.95 655,700
Aug 21, 2024 48.34 48.62 48.20 48.45 48.35 874,700
Aug 20, 2024 48.23 48.46 48.12 48.21 48.11 753,100
Aug 19, 2024 47.82 48.28 47.71 48.28 48.18 923,300
Aug 16, 2024 47.54 47.85 47.51 47.77 47.67 686,700
Aug 15, 2024 47.35 47.69 47.26 47.69 47.59 753,800
Aug 14, 2024 46.69 46.88 46.42 46.77 46.67 867,900
Aug 13, 2024 46.13 46.57 46.04 46.56 46.46 705,500
Aug 12, 2024 45.83 46.05 45.58 45.79 45.69 760,700
Aug 9, 2024 45.39 45.84 45.32 45.69 45.59 1,138,800
Aug 8, 2024 44.91 45.49 44.62 45.42 45.33 656,700
Aug 7, 2024 45.35 45.54 44.27 44.32 44.23 937,500
Aug 6, 2024 44.31 45.36 44.20 44.64 44.55 1,064,500
Aug 5, 2024 43.27 44.70 43.13 44.24 44.15 1,370,400
Aug 2, 2024 45.71 45.88 45.20 45.59 45.49 677,300
Aug 1, 2024 47.55 47.72 46.13 46.49 46.39 785,800
Jul 31, 2024 47.12 47.54 46.99 47.27 47.17 1,052,600
Jul 30, 2024 46.91 46.98 46.12 46.43 46.33 1,183,600
Jul 29, 2024 46.96 46.97 46.59 46.72 46.62 901,900
Jul 26, 2024 46.53 47.00 46.51 46.75 46.65 973,600
Jul 25, 2024 46.56 47.00 45.86 46.16 46.06 1,806,600
Jul 24, 2024 47.23 47.23 46.36 46.45 46.35 1,089,100
Jul 23, 2024 47.80 48.01 47.69 47.72 47.62 993,000
Jul 22, 2024 47.67 47.87 47.47 47.81 47.71 950,300
Jul 19, 2024 47.64 47.85 47.25 47.31 47.21 494,100
Jul 18, 2024 48.21 48.34 47.52 47.76 47.66 984,600
Jul 17, 2024 48.19 48.23 47.89 47.93 47.83 1,249,700
Jul 16, 2024 48.68 48.80 48.49 48.78 48.68 1,456,300
Jul 15, 2024 48.44 48.75 48.28 48.46 48.36 2,606,600
Jul 12, 2024 47.97 48.53 47.97 48.19 48.09 1,022,800
Jul 11, 2024 48.46 48.46 47.80 47.93 47.83 1,240,200
Jul 10, 2024 48.03 48.44 47.99 48.43 48.33 861,400
Jul 9, 2024 48.08 48.12 47.90 47.93 47.83 1,279,200
Jul 8, 2024 48.00 48.06 47.81 47.92 47.82 769,400
Jul 5, 2024 47.64 47.92 47.62 47.87 47.77 843,200
Jul 3, 2024 47.35 47.63 47.29 47.60 47.50 606,600
Jul 2, 2024 46.86 47.35 46.81 47.35 47.25 1,003,200
Jul 1, 2024 47.16 47.16 46.73 47.10 47.00 813,000
Jun 28, 2024 47.25 47.56 46.88 46.94 46.84 671,000
Jun 27, 2024 47.06 47.20 47.00 47.12 47.02 847,100
Jun 26, 2024 46.85 47.06 46.80 47.02 46.92 1,033,300
Jun 25, 2024 46.83 47.00 46.73 46.98 46.88 1,296,600
Jun 24, 2024 46.96 47.16 46.66 46.68 46.58 839,100
Jun 21, 2024 47.10 47.13 46.79 46.98 46.88 1,030,400
Jun 20, 2024 47.50 47.53 46.94 47.14 47.04 1,198,300
Jun 18, 2024 47.28 47.33 47.16 47.28 47.18 1,116,300
Jun 17, 2024 46.88 47.40 46.77 47.24 47.14 1,037,100
Jun 14, 2024 46.55 46.84 46.55 46.84 46.74 1,937,800
Jun 13, 2024 46.69 46.78 46.40 46.67 46.57 1,822,900
Jun 12, 2024 46.53 46.68 46.35 46.42 46.32 1,239,500
Jun 11, 2024 0.06 Dividend
Jun 11, 2024 45.74 46.05 45.57 46.04 45.94 4,310,600
Jun 10, 2024 45.73 45.97 45.67 45.93 45.77 976,900
Jun 7, 2024 45.81 46.04 45.64 45.79 45.63 2,640,400
Jun 6, 2024 45.87 45.90 45.62 45.80 45.64 17,668,300
Jun 5, 2024 45.39 45.78 45.20 45.78 45.62 581,200
Jun 4, 2024 44.96 45.11 44.76 45.06 44.90 726,200
Jun 3, 2024 45.19 45.19 44.54 45.01 44.85 784,000
May 31, 2024 44.79 45.01 44.14 45.01 44.85 692,700
May 30, 2024 45.12 45.12 44.62 44.73 44.58 746,700
May 29, 2024 45.20 45.47 45.20 45.35 45.19 667,500
May 28, 2024 45.62 45.63 45.36 45.62 45.46 583,200
May 24, 2024 45.20 45.52 45.15 45.48 45.32 542,700
May 23, 2024 45.65 45.66 44.95 45.09 44.93 863,800
May 22, 2024 45.37 45.41 45.03 45.21 45.05 610,300
May 21, 2024 45.10 45.39 45.10 45.36 45.20 482,100
May 20, 2024 45.24 45.37 45.15 45.20 45.04 512,900
May 17, 2024 45.11 45.18 44.99 45.17 45.01 593,600
May 16, 2024 45.25 45.35 45.03 45.03 44.87 718,400
May 15, 2024 44.71 45.21 44.67 45.17 45.01 772,000
May 14, 2024 44.24 44.54 44.16 44.51 44.36 607,800
May 13, 2024 44.45 44.46 44.18 44.26 44.11 562,400
May 10, 2024 44.45 44.52 44.22 44.35 44.20 567,900
May 9, 2024 44.10 44.26 44.00 44.25 44.10 601,800
May 8, 2024 43.89 44.16 43.89 44.09 43.94 629,200
May 7, 2024 44.10 44.17 43.97 44.04 43.89 823,500
May 6, 2024 43.63 44.01 43.56 44.01 43.86 727,700
May 3, 2024 43.40 43.47 43.13 43.39 43.24 826,700
May 2, 2024 42.72 42.88 42.32 42.84 42.69 847,400
May 1, 2024 42.46 43.07 42.29 42.35 42.20 969,700
Apr 30, 2024 43.20 43.27 42.53 42.53 42.38 704,000
Apr 29, 2024 43.40 43.43 43.06 43.30 43.15 1,140,400
Apr 26, 2024 43.11 43.41 43.03 43.28 43.13 630,500
Apr 25, 2024 42.17 42.82 42.10 42.75 42.60 858,400
Apr 24, 2024 43.22 43.26 42.75 42.95 42.80 632,200
Apr 23, 2024 42.71 43.04 42.59 43.03 42.88 830,500
Apr 22, 2024 42.29 42.68 42.00 42.39 42.24 817,700
Apr 19, 2024 42.59 42.63 41.86 42.00 41.85 585,900
Apr 18, 2024 42.94 43.13 42.56 42.59 42.44 1,041,500
Apr 17, 2024 43.40 43.40 42.65 42.80 42.65 667,300
Apr 16, 2024 43.21 43.39 43.00 43.14 42.99 929,600
Apr 15, 2024 44.19 44.19 43.06 43.13 42.98 859,700
Apr 12, 2024 44.09 44.15 43.63 43.81 43.66 1,023,100
Apr 11, 2024 44.01 44.50 43.78 44.41 44.26 724,700
Apr 10, 2024 43.77 44.07 43.72 43.95 43.80 1,004,300
Apr 9, 2024 44.44 44.46 43.71 44.19 44.04 1,093,200
Apr 8, 2024 44.45 44.45 44.21 44.32 44.17 784,800
Apr 5, 2024 43.90 44.55 43.90 44.38 44.23 648,100
Apr 4, 2024 44.65 44.75 43.69 43.71 43.56 1,327,100
Apr 3, 2024 44.12 44.47 44.08 44.34 44.19 1,106,200
Apr 2, 2024 44.03 44.19 43.85 44.18 44.03 1,985,100
Apr 1, 2024 44.41 44.60 44.26 44.40 44.25 1,114,400
Mar 28, 2024 44.46 44.53 44.31 44.40 44.25 713,200
Mar 27, 2024 44.51 44.54 44.14 44.43 44.28 944,400
Mar 26, 2024 44.55 44.60 44.27 44.30 44.15 1,119,900
Mar 25, 2024 44.42 44.52 44.29 44.40 44.25 829,600
Mar 22, 2024 44.65 44.76 44.55 44.61 44.46 1,179,600
Mar 21, 2024 0.04 Dividend
Mar 21, 2024 44.79 44.83 44.61 44.62 44.47 2,362,900
Mar 20, 2024 44.08 44.47 43.94 44.47 44.27 2,273,500
Mar 19, 2024 43.61 44.00 43.40 43.99 43.79 2,326,700
Mar 18, 2024 43.69 43.91 43.64 43.68 43.49 2,084,000
Mar 15, 2024 43.49 43.54 43.20 43.36 43.17 10,918,800
Mar 14, 2024 43.94 43.97 43.47 43.74 43.55 62,457,700
Mar 13, 2024 43.84 43.90 43.65 43.68 43.49 272,600
Mar 12, 2024 43.38 43.85 43.12 43.82 43.63 633,400
Mar 11, 2024 43.18 43.24 42.94 43.18 42.99 350,800
Mar 8, 2024 43.86 44.10 43.20 43.32 43.13 402,600
Mar 7, 2024 43.44 43.75 43.34 43.67 43.48 411,500
Mar 6, 2024 43.24 43.35 42.97 43.13 42.94 428,700
Mar 5, 2024 43.17 43.22 42.64 42.87 42.68 437,600
Mar 4, 2024 43.67 43.70 43.45 43.47 43.28 677,500
Mar 1, 2024 43.32 43.70 43.28 43.68 43.49 452,700
Feb 29, 2024 43.05 43.26 42.78 43.18 42.99 448,200
Feb 28, 2024 42.74 42.91 42.67 42.78 42.59 675,800
Feb 27, 2024 42.90 42.90 42.60 42.84 42.65 288,500
Feb 26, 2024 42.90 42.93 42.75 42.76 42.57 519,400
Feb 23, 2024 43.07 43.14 42.72 42.81 42.62 512,200
Feb 22, 2024 42.48 42.98 42.47 42.90 42.71 408,200
Feb 21, 2024 41.55 41.72 41.36 41.71 41.52 537,000
Feb 20, 2024 41.79 41.84 41.37 41.68 41.49 679,500
Feb 16, 2024 42.47 42.47 42.05 42.10 41.91 576,900
Feb 15, 2024 42.23 42.43 42.08 42.42 42.23 672,900
Feb 14, 2024 41.96 42.15 41.70 42.10 41.91 472,500
Feb 13, 2024 41.65 41.88 41.36 41.68 41.49 412,200
Feb 12, 2024 42.43 42.72 42.32 42.39 42.20 643,700
Feb 9, 2024 42.20 42.49 42.20 42.45 42.26 866,900
Feb 8, 2024 42.13 42.21 42.07 42.16 41.97 706,400
Feb 7, 2024 41.82 42.10 41.72 42.08 41.89 936,500
Feb 6, 2024 41.61 41.68 41.35 41.57 41.39 809,100
Feb 5, 2024 41.64 41.64 41.17 41.50 41.32 612,500
Feb 2, 2024 41.05 41.76 41.02 41.64 41.46 1,667,200
Feb 1, 2024 40.61 40.95 40.48 40.93 40.75 1,162,300
Jan 31, 2024 40.99 41.01 40.40 40.41 40.23 1,783,600
Jan 30, 2024 41.35 41.41 41.22 41.30 41.12 2,445,800
Jan 29, 2024 41.03 41.43 41.01 41.43 41.25 2,471,500
Jan 26, 2024 41.25 41.78 40.88 40.99 40.81 8,529,400
Jan 25, 2024 41.27 41.31 40.81 41.05 40.87 53,092,000
Jan 24, 2024 40.80 40.88 40.74 40.75 40.57 7,700
Jan 23, 2024 40.58 40.58 40.40 40.55 40.37 8,000
Jan 22, 2024 40.57 40.66 40.49 40.52 40.34 9,100
Jan 19, 2024 40.13 40.46 40.13 40.46 40.28 57,600
Jan 18, 2024 39.69 39.79 39.38 39.78 39.60 53,500
Jan 17, 2024 39.08 39.29 39.07 39.29 39.12 4,100
Jan 16, 2024 39.45 39.72 39.36 39.56 39.38 18,300
Jan 12, 2024 39.84 39.84 39.61 39.70 39.52 3,100
Jan 11, 2024 39.37 39.69 39.37 39.67 39.49 33,000
Jan 10, 2024 39.54 39.73 39.51 39.64 39.46 700
Jan 9, 2024 39.17 39.40 39.14 39.34 39.17 29,000
Jan 8, 2024 38.85 39.34 38.85 39.34 39.17 10,700
Jan 5, 2024 38.86 38.86 38.59 38.66 38.49 1,900
Jan 4, 2024 38.69 38.84 38.54 38.54 38.37 6,700
Jan 3, 2024 38.90 38.90 38.69 38.71 38.54 7,300
Jan 2, 2024 39.28 39.28 38.93 39.13 38.96 9,600
Dec 29, 2023 39.85 39.86 39.50 39.60 39.43 12,700
Dec 28, 2023 39.87 39.88 39.77 39.77 39.60 10,200
Dec 27, 2023 39.84 39.85 39.76 39.85 39.67 2,600
Dec 26, 2023 39.82 39.82 39.81 39.81 39.63 3,000
Dec 22, 2023 39.81 39.81 39.56 39.64 39.46 1,700
Dec 21, 2023 39.54 39.64 39.45 39.64 39.47 3,800
Dec 20, 2023 0.09 Dividend
Dec 20, 2023 39.92 39.93 39.25 39.25 39.08 2,400
Dec 19, 2023 39.86 39.90 39.82 39.90 39.63 4,900
Dec 18, 2023 39.63 39.72 39.58 39.67 39.40 41,000
Dec 15, 2023 39.24 39.50 39.24 39.47 39.21 3,100
Dec 14, 2023 39.34 39.39 39.16 39.28 39.02 11,000
Dec 13, 2023 38.53 38.92 38.40 38.92 38.66 2,100
Dec 12, 2023 38.21 38.48 38.21 38.48 38.22 3,200
Dec 11, 2023 38.09 38.26 38.09 38.25 37.99 5,900
Dec 8, 2023 38.04 38.13 37.99 38.10 37.85 2,300
Dec 7, 2023 37.73 37.87 37.73 37.87 37.62 1,100
Dec 6, 2023 37.58 37.61 37.42 37.44 37.19 5,500
Dec 5, 2023 37.61 37.62 37.49 37.62 37.37 3,200
Dec 4, 2023 37.61 37.61 37.40 37.58 37.33 2,200
Dec 1, 2023 37.61 37.91 37.58 37.88 37.63 10,300
Nov 30, 2023 37.72 37.72 37.36 37.60 37.35 9,200
Nov 29, 2023 37.79 37.79 37.54 37.54 37.29 2,700
Nov 28, 2023 37.64 37.64 37.48 37.56 37.31 300
Nov 27, 2023 37.46 37.48 37.46 37.48 37.23 7,100
Nov 24, 2023 37.59 37.59 37.49 37.53 37.28 1,100
Nov 22, 2023 37.58 37.60 37.54 37.54 37.29 2,600
Nov 21, 2023 37.37 37.43 37.34 37.42 37.16 1,100
Nov 20, 2023 37.37 37.63 37.35 37.59 37.34 4,300
Nov 17, 2023 37.15 37.30 37.15 37.25 37.00 3,300
Nov 16, 2023 36.96 37.10 36.96 37.10 36.85 1,700
Nov 15, 2023 37.20 37.22 37.10 37.11 36.86 4,400
Nov 14, 2023 36.80 37.28 36.80 37.07 36.82 25,300
Nov 13, 2023 36.28 36.29 36.21 36.21 35.97 9,700
Nov 10, 2023 35.93 36.30 35.93 36.28 36.03 47,300
Nov 9, 2023 35.95 35.95 35.58 35.58 35.35 1,300
Nov 8, 2023 35.84 35.88 35.74 35.88 35.64 43,100
Nov 7, 2023 35.54 35.85 35.54 35.78 35.54 10,900
Nov 6, 2023 35.63 35.63 35.47 35.55 35.31 700
Nov 3, 2023 35.41 35.57 35.38 35.52 35.28 1,000
Nov 2, 2023 34.79 35.19 34.79 35.19 34.95 5,000
Nov 1, 2023 34.31 34.47 34.26 34.44 34.21 2,000
Oct 31, 2023 34.03 34.03 33.99 34.00 33.78 700
Oct 30, 2023 33.74 33.90 33.60 33.87 33.64 4,400
Oct 27, 2023 33.65 33.65 33.31 33.37 33.15 1,000
Oct 26, 2023 33.49 33.50 33.49 33.50 33.28 2,400
Oct 25, 2023 34.29 34.38 34.07 34.07 33.85 4,300
Oct 24, 2023 34.63 34.66 34.50 34.63 34.40 8,400
Oct 23, 2023 34.53 34.68 34.42 34.42 34.19 11,600
Oct 20, 2023 34.96 34.96 34.51 34.51 34.28 5,300
Oct 19, 2023 35.40 35.53 35.05 35.11 34.88 25,500
Oct 18, 2023 35.54 35.54 35.37 35.42 35.18 29,600

Related Tickers