iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
61.12
+0.13 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.06 | 61.35 | 61.01 | 61.12 | 61.12 | 0.21% | 2,851,883 |
| Dec 4, 2025 | 61.03 | 61.03 | 60.74 | 60.99 | 60.99 | 0.25% | 2,667,209 |
| Dec 3, 2025 | 60.67 | 60.95 | 60.46 | 60.84 | 60.84 | 0.07% | 2,694,873 |
| Dec 2, 2025 | 60.73 | 60.96 | 60.55 | 60.80 | 60.80 | 0.31% | 2,607,218 |
| Dec 1, 2025 | 60.43 | 60.81 | 60.40 | 60.61 | 60.61 | -0.36% | 1,993,408 |
| Nov 28, 2025 | 60.57 | 60.84 | 60.55 | 60.83 | 60.83 | 0.60% | 1,254,746 |
| Nov 26, 2025 | 60.32 | 60.64 | 60.15 | 60.47 | 60.47 | 0.72% | 2,085,727 |
| Nov 25, 2025 | 59.57 | 60.15 | 59.12 | 60.04 | 60.04 | 0.77% | 2,977,067 |
| Nov 24, 2025 | 58.92 | 59.70 | 58.90 | 59.58 | 59.58 | 1.64% | 3,001,575 |
| Nov 21, 2025 | 58.46 | 59.11 | 57.88 | 58.62 | 58.62 | 0.65% | 5,168,224 |
| Nov 20, 2025 | 60.14 | 60.42 | 58.18 | 58.24 | 58.24 | -1.57% | 4,521,707 |
| Nov 19, 2025 | 58.97 | 59.59 | 58.77 | 59.17 | 59.17 | 0.41% | 3,120,600 |
| Nov 18, 2025 | 59.10 | 59.39 | 58.54 | 58.93 | 58.93 | -0.97% | 5,725,277 |
| Nov 17, 2025 | 59.79 | 60.20 | 59.17 | 59.51 | 59.51 | -0.78% | 2,814,729 |
| Nov 14, 2025 | 59.38 | 60.34 | 59.13 | 59.98 | 59.98 | -0.05% | 3,801,199 |
| Nov 13, 2025 | 60.87 | 60.89 | 59.88 | 60.01 | 60.01 | -1.61% | 2,641,972 |
| Nov 12, 2025 | 61.10 | 61.10 | 60.71 | 60.99 | 60.99 | 0.16% | 1,882,310 |
| Nov 11, 2025 | 60.69 | 60.98 | 60.53 | 60.89 | 60.89 | 0.07% | 1,962,225 |
| Nov 10, 2025 | 60.40 | 60.94 | 60.30 | 60.85 | 60.85 | 1.72% | 2,138,622 |
| Nov 7, 2025 | 59.63 | 59.83 | 58.95 | 59.82 | 59.82 | - | 3,213,584 |
| Nov 6, 2025 | 60.46 | 60.51 | 59.67 | 59.82 | 59.82 | -1.06% | 2,706,746 |
| Nov 5, 2025 | 60.30 | 60.77 | 60.11 | 60.46 | 60.46 | 0.27% | 2,604,630 |
| Nov 4, 2025 | 60.37 | 60.73 | 60.21 | 60.30 | 60.30 | -1.24% | 2,889,146 |
| Nov 3, 2025 | 61.25 | 61.27 | 60.79 | 61.06 | 61.06 | 0.33% | 2,333,190 |
| Oct 31, 2025 | 61.17 | 61.19 | 60.62 | 60.86 | 60.86 | 0.40% | 2,422,144 |
| Oct 30, 2025 | 60.87 | 61.10 | 60.60 | 60.62 | 60.62 | -1.04% | 2,526,268 |
| Oct 29, 2025 | 61.24 | 61.38 | 60.82 | 61.26 | 61.26 | 0.48% | 2,690,302 |
| Oct 28, 2025 | 60.88 | 61.12 | 60.69 | 60.97 | 60.97 | 0.41% | 4,324,609 |
| Oct 27, 2025 | 60.48 | 60.74 | 60.42 | 60.72 | 60.72 | 1.30% | 1,657,144 |
| Oct 24, 2025 | 59.79 | 60.05 | 59.73 | 59.94 | 59.94 | 0.94% | 2,306,920 |
| Oct 23, 2025 | 59.13 | 59.48 | 59.10 | 59.38 | 59.38 | 0.54% | 2,093,112 |
| Oct 22, 2025 | 59.52 | 59.53 | 58.61 | 59.06 | 59.06 | -0.66% | 2,845,202 |
| Oct 21, 2025 | 59.51 | 59.61 | 59.39 | 59.45 | 59.45 | -0.05% | 3,340,780 |
| Oct 20, 2025 | 59.08 | 59.59 | 59.08 | 59.48 | 59.48 | 1.14% | 2,511,781 |
| Oct 17, 2025 | 58.42 | 58.97 | 58.28 | 58.81 | 58.81 | 0.51% | 4,286,149 |
| Oct 16, 2025 | 59.14 | 59.28 | 58.20 | 58.51 | 58.51 | -0.86% | 2,416,166 |
| Oct 15, 2025 | 59.18 | 59.45 | 58.50 | 59.02 | 59.02 | 0.53% | 2,417,179 |
| Oct 14, 2025 | 58.33 | 59.06 | 57.87 | 58.71 | 58.71 | -0.12% | 2,357,004 |
| Oct 13, 2025 | 58.56 | 58.89 | 58.47 | 58.78 | 58.78 | 1.52% | 2,175,327 |
| Oct 10, 2025 | 59.52 | 59.71 | 57.87 | 57.90 | 57.90 | -2.56% | 3,569,576 |
| Oct 9, 2025 | 59.59 | 59.63 | 59.27 | 59.42 | 59.42 | -0.17% | 2,879,525 |
| Oct 8, 2025 | 59.38 | 59.60 | 59.28 | 59.52 | 59.52 | 0.49% | 2,579,107 |
| Oct 7, 2025 | 59.56 | 59.57 | 59.12 | 59.23 | 59.23 | -0.42% | 2,379,891 |
| Oct 6, 2025 | 59.42 | 59.52 | 59.16 | 59.48 | 59.48 | 0.47% | 2,893,066 |
| Oct 3, 2025 | 59.28 | 59.49 | 59.11 | 59.20 | 59.20 | -0.12% | 4,165,837 |
| Oct 2, 2025 | 59.41 | 59.41 | 59.00 | 59.27 | 59.27 | 0.10% | 5,162,302 |
| Oct 1, 2025 | 58.89 | 59.34 | 58.84 | 59.21 | 59.21 | 0.02% | 4,436,271 |
| Sep 30, 2025 | 59.02 | 59.24 | 58.80 | 59.20 | 59.20 | 0.29% | 12,834,027 |
| Sep 29, 2025 | 59.18 | 59.23 | 58.88 | 59.03 | 59.03 | 0.17% | 3,180,702 |
| Sep 26, 2025 | 58.80 | 59.00 | 58.58 | 58.93 | 58.93 | 0.44% | 3,522,636 |
| Sep 25, 2025 | 58.62 | 58.80 | 58.35 | 58.67 | 58.67 | -0.29% | 4,356,106 |
| Sep 24, 2025 | 59.12 | 59.15 | 58.68 | 58.84 | 58.84 | -0.22% | 3,185,502 |
| Sep 23, 2025 | 59.32 | 59.36 | 58.85 | 58.97 | 58.97 | -0.59% | 3,773,638 |
| Sep 22, 2025 | 58.94 | 59.35 | 58.94 | 59.32 | 59.32 | 0.42% | 2,851,121 |
| Sep 19, 2025 | 58.92 | 59.13 | 58.74 | 59.07 | 59.07 | 0.61% | 3,571,627 |
| Sep 18, 2025 | 58.72 | 58.90 | 58.52 | 58.71 | 58.71 | 0.41% | 5,373,261 |
| Sep 17, 2025 | 58.53 | 58.60 | 58.02 | 58.47 | 58.47 | -0.09% | 5,313,256 |
| Sep 16, 2025 | 58.73 | 58.73 | 58.46 | 58.52 | 58.52 | -0.39% | 41,595,612 |
| Sep 15, 2025 | 58.57 | 58.79 | 58.56 | 58.75 | 58.63 | 0.67% | 1,651,997 |
| Sep 12, 2025 | 58.25 | 58.45 | 58.20 | 58.36 | 58.24 | 0.19% | 1,212,520 |
| Sep 11, 2025 | 58.02 | 58.30 | 57.95 | 58.25 | 58.13 | 0.64% | 1,523,923 |
| Sep 10, 2025 | 58.05 | 58.09 | 57.75 | 57.88 | 57.76 | 0.09% | 2,096,095 |
| Sep 9, 2025 | 57.60 | 57.84 | 57.51 | 57.83 | 57.71 | 0.43% | 1,981,403 |
| Sep 8, 2025 | 57.55 | 57.74 | 57.47 | 57.58 | 57.46 | 0.24% | 1,559,417 |
| Sep 5, 2025 | 57.95 | 58.01 | 57.12 | 57.44 | 57.32 | -0.57% | 1,970,987 |
| Sep 4, 2025 | 57.31 | 57.77 | 57.24 | 57.77 | 57.65 | 0.94% | 1,953,930 |
| Sep 3, 2025 | 57.18 | 57.26 | 56.93 | 57.23 | 57.11 | 0.81% | 1,813,698 |
| Sep 2, 2025 | 56.54 | 56.80 | 56.29 | 56.77 | 56.66 | -0.86% | 1,224,816 |
| Aug 29, 2025 | 57.47 | 57.50 | 57.07 | 57.26 | 57.14 | -0.56% | 1,257,049 |
| Aug 28, 2025 | 57.43 | 57.66 | 57.24 | 57.58 | 57.46 | 0.37% | 1,812,073 |
| Aug 27, 2025 | 57.17 | 57.43 | 57.14 | 57.37 | 57.25 | 0.28% | 1,569,706 |
| Aug 26, 2025 | 56.87 | 57.24 | 56.78 | 57.21 | 57.09 | 0.54% | 1,946,651 |
| Aug 25, 2025 | 57.00 | 57.16 | 56.90 | 56.90 | 56.79 | -0.30% | 1,385,226 |
| Aug 22, 2025 | 56.43 | 57.17 | 56.39 | 57.07 | 56.95 | 1.46% | 1,500,851 |
| Aug 21, 2025 | 56.38 | 56.48 | 56.09 | 56.25 | 56.14 | -0.41% | 1,772,740 |
| Aug 20, 2025 | 56.60 | 56.60 | 56.02 | 56.48 | 56.37 | -0.21% | 1,798,581 |
| Aug 19, 2025 | 56.92 | 56.97 | 56.51 | 56.60 | 56.49 | -0.63% | 1,208,006 |
| Aug 18, 2025 | 56.85 | 57.00 | 56.76 | 56.96 | 56.85 | 0.16% | 1,773,546 |
| Aug 15, 2025 | 57.27 | 57.27 | 56.84 | 56.87 | 56.76 | -0.61% | 1,902,727 |
| Aug 14, 2025 | 56.96 | 57.28 | 56.95 | 57.22 | 57.10 | 0.21% | 1,990,601 |
| Aug 13, 2025 | 57.33 | 57.37 | 56.98 | 57.10 | 56.98 | - | 1,900,960 |
| Aug 12, 2025 | 56.72 | 57.13 | 56.57 | 57.10 | 56.98 | 1.08% | 1,387,745 |
| Aug 11, 2025 | 56.67 | 56.79 | 56.40 | 56.49 | 56.38 | -0.26% | 1,975,726 |
| Aug 8, 2025 | 56.22 | 56.69 | 56.22 | 56.64 | 56.53 | 1.03% | 1,487,682 |
| Aug 7, 2025 | 56.44 | 56.48 | 55.80 | 56.06 | 55.95 | 0.07% | 1,834,648 |
| Aug 6, 2025 | 55.63 | 56.09 | 55.58 | 56.02 | 55.91 | 0.97% | 1,867,117 |
| Aug 5, 2025 | 55.87 | 55.96 | 55.43 | 55.48 | 55.37 | -0.52% | 2,152,629 |
| Aug 4, 2025 | 55.39 | 55.80 | 55.39 | 55.77 | 55.66 | 1.34% | 2,215,923 |
| Aug 1, 2025 | 55.48 | 55.48 | 54.81 | 55.03 | 54.92 | -1.71% | 1,750,118 |
| Jul 31, 2025 | 56.64 | 56.68 | 55.92 | 55.99 | 55.88 | -0.05% | 1,630,582 |
| Jul 30, 2025 | 56.00 | 56.24 | 55.74 | 56.02 | 55.91 | 0.07% | 2,700,796 |
| Jul 29, 2025 | 56.31 | 56.38 | 55.93 | 55.98 | 55.87 | -0.16% | 1,392,460 |
| Jul 28, 2025 | 56.17 | 56.21 | 55.97 | 56.07 | 55.96 | -0.09% | 1,725,419 |
| Jul 25, 2025 | 55.96 | 56.18 | 55.95 | 56.12 | 56.01 | 0.38% | 1,528,745 |
| Jul 24, 2025 | 56.00 | 56.09 | 55.88 | 55.91 | 55.80 | 0.11% | 1,712,491 |
| Jul 23, 2025 | 55.73 | 55.85 | 55.52 | 55.85 | 55.74 | 0.83% | 1,699,820 |
| Jul 22, 2025 | 55.55 | 55.55 | 55.19 | 55.39 | 55.28 | -0.11% | 14,013,270 |
| Jul 21, 2025 | 55.40 | 55.69 | 55.40 | 55.45 | 55.34 | 0.27% | 1,348,727 |
| Jul 18, 2025 | 55.45 | 55.45 | 55.20 | 55.30 | 55.19 | -0.04% | 1,449,739 |
| Jul 17, 2025 | 54.94 | 55.37 | 54.94 | 55.32 | 55.21 | 0.69% | 1,358,488 |