iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
61.04
-0.38 (-0.62%)
Feb 27, 2026, 4:00 PM EST - Market closed
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 60.79 | 61.12 | 60.66 | 61.04 | 61.04 | -0.62% | 3,021,799 |
| Feb 26, 2026 | 61.94 | 62.00 | 60.95 | 61.42 | 61.42 | -0.81% | 4,315,057 |
| Feb 25, 2026 | 61.51 | 61.98 | 61.51 | 61.92 | 61.92 | 1.09% | 2,727,629 |
| Feb 24, 2026 | 60.69 | 61.34 | 60.51 | 61.25 | 61.25 | 0.79% | 2,490,207 |
| Feb 23, 2026 | 61.27 | 61.53 | 60.58 | 60.77 | 60.77 | -1.14% | 3,684,584 |
| Feb 20, 2026 | 60.78 | 61.49 | 60.73 | 61.47 | 61.47 | 0.80% | 4,335,076 |
| Feb 19, 2026 | 60.82 | 61.13 | 60.72 | 60.98 | 60.98 | -0.16% | 3,365,207 |
| Feb 18, 2026 | 60.88 | 61.40 | 60.82 | 61.08 | 61.08 | 0.49% | 2,888,738 |
| Feb 17, 2026 | 60.41 | 61.02 | 60.09 | 60.78 | 60.78 | 0.43% | 5,848,595 |
| Feb 13, 2026 | 60.61 | 60.95 | 60.15 | 60.52 | 60.52 | -0.08% | 2,811,793 |
| Feb 12, 2026 | 61.96 | 62.04 | 60.51 | 60.57 | 60.57 | -2.09% | 4,999,694 |
| Feb 11, 2026 | 62.29 | 62.41 | 61.60 | 61.86 | 61.86 | 0.13% | 3,026,153 |
| Feb 10, 2026 | 62.09 | 62.23 | 61.76 | 61.78 | 61.78 | -0.27% | 3,300,702 |
| Feb 9, 2026 | 61.44 | 62.17 | 61.35 | 61.95 | 61.95 | 0.62% | 2,942,261 |
| Feb 6, 2026 | 60.63 | 61.71 | 60.60 | 61.57 | 61.57 | 2.22% | 4,033,450 |
| Feb 5, 2026 | 60.52 | 60.79 | 60.01 | 60.23 | 60.23 | -1.08% | 7,018,319 |
| Feb 4, 2026 | 61.65 | 61.69 | 60.50 | 60.89 | 60.89 | -1.22% | 6,925,762 |
| Feb 3, 2026 | 62.20 | 62.28 | 61.13 | 61.64 | 61.64 | -0.47% | 4,439,609 |
| Feb 2, 2026 | 61.37 | 62.09 | 61.37 | 61.93 | 61.93 | 0.68% | 3,032,047 |
| Jan 30, 2026 | 61.65 | 61.86 | 61.15 | 61.51 | 61.51 | -0.52% | 3,840,678 |
| Jan 29, 2026 | 61.88 | 61.97 | 60.88 | 61.83 | 61.83 | 0.05% | 3,928,189 |
| Jan 28, 2026 | 61.93 | 61.98 | 61.70 | 61.80 | 61.80 | -0.03% | 3,371,427 |
| Jan 27, 2026 | 61.53 | 61.88 | 61.51 | 61.82 | 61.82 | 0.93% | 2,342,266 |
| Jan 26, 2026 | 60.95 | 61.39 | 60.89 | 61.25 | 61.25 | 0.76% | 5,472,275 |
| Jan 23, 2026 | 60.66 | 60.95 | 60.52 | 60.79 | 60.79 | 0.08% | 2,795,519 |
| Jan 22, 2026 | 60.88 | 60.92 | 60.50 | 60.74 | 60.74 | 0.53% | 3,090,470 |
| Jan 21, 2026 | 60.06 | 60.78 | 59.79 | 60.42 | 60.42 | 0.83% | 3,779,369 |
| Jan 20, 2026 | 60.22 | 60.58 | 59.82 | 59.92 | 59.92 | -1.96% | 4,030,508 |
| Jan 16, 2026 | 61.38 | 61.44 | 60.98 | 61.12 | 61.12 | 0.03% | 2,949,560 |
| Jan 15, 2026 | 61.35 | 61.49 | 61.03 | 61.10 | 61.10 | 0.38% | 3,640,961 |
| Jan 14, 2026 | 61.04 | 61.12 | 60.45 | 60.87 | 60.87 | -0.78% | 3,646,585 |
| Jan 13, 2026 | 61.68 | 61.73 | 61.15 | 61.35 | 61.35 | -0.50% | 2,798,088 |
| Jan 12, 2026 | 61.22 | 61.76 | 61.22 | 61.66 | 61.66 | 0.15% | 2,329,647 |
| Jan 9, 2026 | 61.22 | 61.67 | 61.09 | 61.57 | 61.57 | 0.65% | 3,433,600 |
| Jan 8, 2026 | 61.23 | 61.30 | 61.01 | 61.17 | 61.17 | -0.28% | 2,996,886 |
| Jan 7, 2026 | 61.56 | 61.74 | 61.31 | 61.34 | 61.34 | -0.39% | 2,254,935 |
| Jan 6, 2026 | 61.31 | 61.65 | 61.14 | 61.58 | 61.58 | 0.41% | 2,191,006 |
| Jan 5, 2026 | 61.19 | 61.55 | 61.19 | 61.33 | 61.33 | 0.72% | 2,522,740 |
| Jan 2, 2026 | 61.20 | 61.31 | 60.57 | 60.89 | 60.89 | 0.13% | 3,936,627 |
| Dec 31, 2025 | 61.28 | 61.30 | 60.81 | 60.81 | 60.81 | -0.72% | 1,856,849 |
| Dec 30, 2025 | 61.33 | 61.39 | 61.21 | 61.25 | 61.25 | -0.16% | 1,492,698 |
| Dec 29, 2025 | 61.37 | 61.48 | 61.18 | 61.35 | 61.35 | -0.41% | 1,737,683 |
| Dec 26, 2025 | 61.74 | 61.82 | 61.57 | 61.60 | 61.60 | -0.11% | 1,192,699 |
| Dec 24, 2025 | 61.45 | 61.72 | 61.44 | 61.67 | 61.67 | 0.37% | 1,363,379 |
| Dec 23, 2025 | 60.99 | 61.46 | 60.99 | 61.44 | 61.44 | 0.59% | 2,852,337 |
| Dec 22, 2025 | 61.07 | 61.13 | 60.87 | 61.08 | 61.08 | 0.53% | 2,394,694 |
| Dec 19, 2025 | 60.41 | 60.79 | 60.39 | 60.76 | 60.76 | 1.00% | 2,002,777 |
| Dec 18, 2025 | 60.20 | 60.55 | 60.01 | 60.16 | 60.16 | 0.82% | 2,599,604 |
| Dec 17, 2025 | 60.46 | 60.52 | 59.65 | 59.67 | 59.67 | -1.18% | 2,785,822 |
| Dec 16, 2025 | 60.36 | 60.56 | 60.00 | 60.38 | 60.38 | -0.40% | 2,341,978 |
| Dec 15, 2025 | 61.05 | 61.05 | 60.49 | 60.62 | 60.48 | -0.10% | 1,875,511 |
| Dec 12, 2025 | 61.35 | 61.35 | 60.45 | 60.68 | 60.54 | -1.14% | 2,742,302 |
| Dec 11, 2025 | 61.05 | 61.42 | 60.76 | 61.38 | 61.24 | 0.15% | 1,965,559 |
| Dec 10, 2025 | 60.84 | 61.42 | 60.73 | 61.29 | 61.15 | 0.64% | 2,609,177 |
| Dec 9, 2025 | 60.98 | 61.19 | 60.87 | 60.90 | 60.76 | -0.18% | 2,998,713 |
| Dec 8, 2025 | 61.23 | 61.23 | 60.81 | 61.01 | 60.87 | -0.18% | 1,905,765 |
| Dec 5, 2025 | 61.06 | 61.35 | 61.01 | 61.12 | 60.98 | 0.21% | 2,852,102 |
| Dec 4, 2025 | 61.03 | 61.03 | 60.74 | 60.99 | 60.85 | 0.25% | 2,667,214 |
| Dec 3, 2025 | 60.67 | 60.95 | 60.46 | 60.84 | 60.70 | 0.07% | 2,695,673 |
| Dec 2, 2025 | 60.73 | 60.96 | 60.55 | 60.80 | 60.66 | 0.31% | 2,607,222 |
| Dec 1, 2025 | 60.43 | 60.81 | 60.40 | 60.61 | 60.47 | -0.36% | 1,993,410 |
| Nov 28, 2025 | 60.57 | 60.84 | 60.55 | 60.83 | 60.69 | 0.60% | 1,254,746 |
| Nov 26, 2025 | 60.32 | 60.64 | 60.15 | 60.47 | 60.33 | 0.72% | 2,085,727 |
| Nov 25, 2025 | 59.57 | 60.15 | 59.12 | 60.04 | 59.91 | 0.77% | 2,977,067 |
| Nov 24, 2025 | 58.92 | 59.70 | 58.90 | 59.58 | 59.45 | 1.64% | 3,001,575 |
| Nov 21, 2025 | 58.46 | 59.11 | 57.88 | 58.62 | 58.49 | 0.65% | 5,168,970 |
| Nov 20, 2025 | 60.14 | 60.42 | 58.18 | 58.24 | 58.11 | -1.57% | 4,522,880 |
| Nov 19, 2025 | 58.97 | 59.59 | 58.77 | 59.17 | 59.04 | 0.41% | 3,120,600 |
| Nov 18, 2025 | 59.10 | 59.39 | 58.54 | 58.93 | 58.80 | -0.97% | 5,725,277 |
| Nov 17, 2025 | 59.79 | 60.20 | 59.17 | 59.51 | 59.38 | -0.78% | 2,814,729 |
| Nov 14, 2025 | 59.38 | 60.34 | 59.13 | 59.98 | 59.85 | -0.05% | 3,801,199 |
| Nov 13, 2025 | 60.87 | 60.89 | 59.88 | 60.01 | 59.88 | -1.61% | 2,641,972 |
| Nov 12, 2025 | 61.10 | 61.10 | 60.71 | 60.99 | 60.85 | 0.16% | 1,882,310 |
| Nov 11, 2025 | 60.69 | 60.98 | 60.53 | 60.89 | 60.75 | 0.07% | 1,962,225 |
| Nov 10, 2025 | 60.40 | 60.94 | 60.30 | 60.85 | 60.71 | 1.72% | 2,138,622 |
| Nov 7, 2025 | 59.63 | 59.83 | 58.95 | 59.82 | 59.69 | - | 3,213,584 |
| Nov 6, 2025 | 60.46 | 60.51 | 59.67 | 59.82 | 59.69 | -1.06% | 2,706,746 |
| Nov 5, 2025 | 60.30 | 60.77 | 60.11 | 60.46 | 60.32 | 0.27% | 2,604,630 |
| Nov 4, 2025 | 60.37 | 60.73 | 60.21 | 60.30 | 60.16 | -1.24% | 2,889,146 |
| Nov 3, 2025 | 61.25 | 61.27 | 60.79 | 61.06 | 60.92 | 0.33% | 2,333,190 |
| Oct 31, 2025 | 61.17 | 61.19 | 60.62 | 60.86 | 60.72 | 0.40% | 2,422,144 |
| Oct 30, 2025 | 60.87 | 61.10 | 60.60 | 60.62 | 60.48 | -1.04% | 2,526,268 |
| Oct 29, 2025 | 61.24 | 61.38 | 60.82 | 61.26 | 61.12 | 0.48% | 2,690,302 |
| Oct 28, 2025 | 60.88 | 61.12 | 60.69 | 60.97 | 60.83 | 0.41% | 4,324,609 |
| Oct 27, 2025 | 60.48 | 60.74 | 60.42 | 60.72 | 60.58 | 1.30% | 1,657,144 |
| Oct 24, 2025 | 59.79 | 60.05 | 59.73 | 59.94 | 59.81 | 0.94% | 2,306,920 |
| Oct 23, 2025 | 59.13 | 59.48 | 59.10 | 59.38 | 59.25 | 0.54% | 2,093,112 |
| Oct 22, 2025 | 59.52 | 59.53 | 58.61 | 59.06 | 58.93 | -0.66% | 2,845,202 |
| Oct 21, 2025 | 59.51 | 59.61 | 59.39 | 59.45 | 59.32 | -0.05% | 3,340,780 |
| Oct 20, 2025 | 59.08 | 59.59 | 59.08 | 59.48 | 59.35 | 1.14% | 2,511,781 |
| Oct 17, 2025 | 58.42 | 58.97 | 58.28 | 58.81 | 58.68 | 0.51% | 4,286,149 |
| Oct 16, 2025 | 59.14 | 59.28 | 58.20 | 58.51 | 58.38 | -0.86% | 2,416,166 |
| Oct 15, 2025 | 59.18 | 59.45 | 58.50 | 59.02 | 58.89 | 0.53% | 2,417,179 |
| Oct 14, 2025 | 58.33 | 59.06 | 57.87 | 58.71 | 58.58 | -0.12% | 2,357,004 |
| Oct 13, 2025 | 58.56 | 58.89 | 58.47 | 58.78 | 58.65 | 1.52% | 2,175,327 |
| Oct 10, 2025 | 59.52 | 59.71 | 57.87 | 57.90 | 57.77 | -2.56% | 3,569,576 |
| Oct 9, 2025 | 59.59 | 59.63 | 59.27 | 59.42 | 59.29 | -0.17% | 2,879,525 |
| Oct 8, 2025 | 59.38 | 59.60 | 59.28 | 59.52 | 59.39 | 0.49% | 2,579,107 |
| Oct 7, 2025 | 59.56 | 59.57 | 59.12 | 59.23 | 59.10 | -0.42% | 2,379,891 |
| Oct 6, 2025 | 59.42 | 59.52 | 59.16 | 59.48 | 59.35 | 0.47% | 2,893,066 |