iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
66.18
-0.55 (-0.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.28 | 66.76 | 65.95 | 66.18 | 66.18 | -0.82% | 2,095,684 |
| Jun 25, 2026 | 67.21 | 67.23 | 66.19 | 66.73 | 66.73 | 0.41% | 2,761,195 |
| Jun 24, 2026 | 66.65 | 67.10 | 66.18 | 66.46 | 66.46 | -0.23% | 2,762,728 |
| Jun 23, 2026 | 66.41 | 67.04 | 66.30 | 66.61 | 66.61 | -1.62% | 2,074,845 |
| Jun 22, 2026 | 67.92 | 68.13 | 67.52 | 67.71 | 67.71 | -0.01% | 2,660,007 |
| Jun 18, 2026 | 67.96 | 67.96 | 67.53 | 67.72 | 67.72 | 1.06% | 2,678,506 |
| Jun 17, 2026 | 67.81 | 68.01 | 66.87 | 67.01 | 67.01 | -0.89% | 4,181,263 |
| Jun 16, 2026 | 67.97 | 68.16 | 67.56 | 67.61 | 67.61 | -0.50% | 3,006,455 |
| Jun 15, 2026 | 67.55 | 68.08 | 67.55 | 67.95 | 67.95 | 2.16% | 2,261,647 |
| Jun 12, 2026 | 66.43 | 66.88 | 65.98 | 66.64 | 66.52 | 0.57% | 3,251,484 |
| Jun 11, 2026 | 65.33 | 66.45 | 65.00 | 66.26 | 66.14 | 2.06% | 3,984,614 |
| Jun 10, 2026 | 65.63 | 66.15 | 64.91 | 64.92 | 64.80 | -1.52% | 4,228,513 |
| Jun 9, 2026 | 66.68 | 66.97 | 64.55 | 65.92 | 65.80 | -0.50% | 2,883,549 |
| Jun 8, 2026 | 66.53 | 66.80 | 66.13 | 66.25 | 66.13 | 0.56% | 4,077,867 |
| Jun 5, 2026 | 67.37 | 67.39 | 65.75 | 65.88 | 65.76 | -2.95% | 5,765,135 |
| Jun 4, 2026 | 67.34 | 68.03 | 67.21 | 67.88 | 67.75 | 0.34% | 3,342,780 |
| Jun 3, 2026 | 67.99 | 68.09 | 67.64 | 67.65 | 67.52 | -0.57% | 2,504,373 |
| Jun 2, 2026 | 67.65 | 68.13 | 67.64 | 68.04 | 67.91 | 0.64% | 3,101,955 |
| Jun 1, 2026 | 67.37 | 67.84 | 67.28 | 67.61 | 67.48 | 0.21% | 2,523,468 |
| May 29, 2026 | 67.47 | 67.63 | 67.32 | 67.47 | 67.34 | 0.21% | 2,549,237 |
| May 28, 2026 | 67.04 | 67.42 | 66.94 | 67.33 | 67.21 | 0.39% | 4,245,939 |
| May 27, 2026 | 67.26 | 67.26 | 66.85 | 67.07 | 66.95 | -0.21% | 1,785,282 |
| May 26, 2026 | 67.16 | 67.38 | 67.00 | 67.21 | 67.09 | 0.84% | 1,726,642 |
| May 22, 2026 | 66.86 | 67.00 | 66.59 | 66.65 | 66.53 | 0.21% | 1,810,206 |
| May 21, 2026 | 66.13 | 66.68 | 66.00 | 66.51 | 66.39 | 0.27% | 2,137,460 |
| May 20, 2026 | 65.92 | 66.45 | 65.77 | 66.33 | 66.21 | 1.05% | 3,365,504 |
| May 19, 2026 | 65.66 | 66.01 | 65.35 | 65.64 | 65.52 | -0.71% | 2,658,239 |
| May 18, 2026 | 66.47 | 66.47 | 65.60 | 66.11 | 65.99 | -0.26% | 2,391,917 |
| May 15, 2026 | 66.60 | 66.73 | 66.21 | 66.28 | 66.16 | -1.34% | 2,380,366 |
| May 14, 2026 | 66.88 | 67.31 | 66.80 | 67.18 | 67.06 | 1.11% | 1,880,138 |
| May 13, 2026 | 66.03 | 66.59 | 65.79 | 66.44 | 66.32 | 0.67% | 2,553,650 |
| May 12, 2026 | 65.88 | 66.05 | 65.34 | 66.00 | 65.88 | -0.12% | 2,183,545 |
| May 11, 2026 | 65.62 | 66.21 | 65.62 | 66.08 | 65.96 | 0.47% | 1,761,920 |
| May 8, 2026 | 65.59 | 65.86 | 65.52 | 65.77 | 65.65 | 0.87% | 1,953,932 |
| May 7, 2026 | 65.65 | 65.73 | 65.03 | 65.20 | 65.08 | -0.58% | 3,102,624 |
| May 6, 2026 | 65.07 | 65.62 | 65.01 | 65.58 | 65.46 | 1.63% | 2,794,437 |
| May 5, 2026 | 64.41 | 64.65 | 64.36 | 64.53 | 64.41 | 0.86% | 2,052,831 |
| May 4, 2026 | 64.16 | 64.34 | 63.71 | 63.98 | 63.86 | -0.33% | 2,270,554 |
| May 1, 2026 | 64.25 | 64.64 | 64.12 | 64.19 | 64.07 | 0.38% | 1,773,066 |
| Apr 30, 2026 | 63.62 | 64.09 | 63.29 | 63.95 | 63.83 | 0.79% | 1,609,912 |
| Apr 29, 2026 | 63.59 | 63.59 | 63.16 | 63.45 | 63.33 | -0.25% | 2,579,233 |
| Apr 28, 2026 | 63.62 | 63.72 | 63.33 | 63.61 | 63.49 | -0.58% | 2,440,402 |
| Apr 27, 2026 | 63.81 | 64.00 | 63.72 | 63.98 | 63.86 | 0.09% | 1,827,625 |
| Apr 24, 2026 | 63.61 | 64.04 | 63.51 | 63.92 | 63.80 | 0.68% | 2,105,259 |
| Apr 23, 2026 | 63.60 | 63.93 | 62.97 | 63.49 | 63.37 | -0.42% | 3,198,335 |
| Apr 22, 2026 | 63.52 | 63.80 | 63.40 | 63.76 | 63.64 | 1.05% | 2,701,736 |
| Apr 21, 2026 | 63.71 | 63.72 | 62.97 | 63.10 | 62.98 | -0.72% | 2,742,161 |
| Apr 20, 2026 | 63.59 | 63.71 | 63.35 | 63.56 | 63.44 | -0.22% | 1,967,638 |
| Apr 17, 2026 | 63.41 | 63.94 | 63.38 | 63.70 | 63.58 | 1.08% | 2,382,638 |
| Apr 16, 2026 | 62.99 | 63.07 | 62.66 | 63.02 | 62.90 | 0.16% | 2,729,751 |
| Apr 15, 2026 | 62.55 | 62.94 | 62.39 | 62.92 | 62.80 | 0.67% | 2,335,653 |
| Apr 14, 2026 | 61.93 | 62.52 | 61.86 | 62.50 | 62.38 | 1.30% | 3,184,440 |
| Apr 13, 2026 | 61.01 | 61.70 | 60.93 | 61.70 | 61.59 | 0.75% | 2,952,566 |
| Apr 10, 2026 | 61.32 | 61.51 | 61.18 | 61.24 | 61.13 | 0.05% | 2,619,943 |
| Apr 9, 2026 | 60.65 | 61.31 | 60.62 | 61.21 | 61.10 | 0.87% | 3,547,143 |
| Apr 8, 2026 | 60.79 | 60.88 | 60.28 | 60.68 | 60.57 | 2.59% | 3,786,605 |
| Apr 7, 2026 | 58.81 | 59.19 | 58.39 | 59.15 | 59.04 | 0.12% | 4,049,150 |
| Apr 6, 2026 | 58.87 | 59.17 | 58.78 | 59.08 | 58.97 | 0.49% | 3,391,550 |
| Apr 2, 2026 | 57.85 | 58.94 | 57.74 | 58.79 | 58.68 | 0.10% | 4,286,929 |
| Apr 1, 2026 | 58.54 | 59.03 | 58.53 | 58.73 | 58.62 | 0.95% | 3,443,216 |
| Mar 31, 2026 | 57.12 | 58.27 | 57.02 | 58.18 | 58.07 | 3.10% | 5,205,896 |
| Mar 30, 2026 | 57.31 | 57.35 | 56.18 | 56.43 | 56.33 | -0.70% | 5,121,113 |
| Mar 27, 2026 | 57.56 | 57.62 | 56.72 | 56.83 | 56.72 | -1.61% | 4,188,999 |
| Mar 26, 2026 | 58.51 | 58.64 | 57.75 | 57.76 | 57.65 | -2.09% | 3,263,328 |
| Mar 25, 2026 | 59.20 | 59.36 | 58.85 | 58.99 | 58.88 | 0.43% | 4,597,013 |
| Mar 24, 2026 | 58.44 | 59.09 | 58.40 | 58.74 | 58.63 | -0.15% | 4,425,464 |
| Mar 23, 2026 | 59.02 | 59.47 | 58.69 | 58.83 | 58.72 | 1.15% | 6,089,389 |
| Mar 20, 2026 | 58.90 | 58.90 | 57.79 | 58.16 | 58.05 | -1.36% | 6,356,453 |
| Mar 19, 2026 | 58.65 | 59.21 | 58.46 | 58.96 | 58.85 | -0.29% | 7,055,719 |
| Mar 18, 2026 | 59.75 | 59.87 | 59.10 | 59.13 | 59.02 | -1.24% | 4,280,117 |
| Mar 17, 2026 | 60.00 | 60.18 | 59.79 | 59.87 | 59.76 | 0.27% | 4,392,817 |
| Mar 16, 2026 | 59.80 | 60.13 | 59.70 | 59.87 | 59.60 | 1.10% | 8,049,122 |
| Mar 13, 2026 | 59.83 | 60.15 | 59.13 | 59.22 | 58.95 | -0.55% | 11,326,777 |
| Mar 12, 2026 | 59.90 | 59.96 | 59.45 | 59.55 | 59.28 | -1.42% | 60,999,061 |
| Mar 11, 2026 | 60.47 | 60.73 | 60.15 | 60.41 | 60.14 | -0.08% | 3,137,477 |
| Mar 10, 2026 | 60.37 | 61.02 | 60.25 | 60.46 | 60.19 | 0.08% | 5,265,621 |
| Mar 9, 2026 | 59.31 | 60.53 | 58.99 | 60.41 | 60.14 | 0.78% | 6,350,747 |
| Mar 6, 2026 | 60.00 | 60.30 | 59.73 | 59.94 | 59.67 | -1.43% | 4,828,263 |
| Mar 5, 2026 | 60.84 | 61.17 | 60.24 | 60.81 | 60.53 | -0.44% | 11,165,689 |
| Mar 4, 2026 | 60.67 | 61.26 | 60.51 | 61.08 | 60.80 | 0.88% | 4,940,007 |
| Mar 3, 2026 | 60.03 | 60.75 | 59.58 | 60.55 | 60.28 | -0.93% | 6,618,245 |
| Mar 2, 2026 | 60.35 | 61.32 | 60.32 | 61.12 | 60.84 | 0.13% | 10,188,650 |
| Feb 27, 2026 | 60.79 | 61.12 | 60.66 | 61.04 | 60.76 | -0.62% | 3,049,375 |
| Feb 26, 2026 | 61.94 | 62.00 | 60.95 | 61.42 | 61.14 | -0.81% | 4,315,332 |
| Feb 25, 2026 | 61.51 | 61.98 | 61.51 | 61.92 | 61.64 | 1.09% | 8,928,605 |
| Feb 24, 2026 | 60.69 | 61.34 | 60.51 | 61.25 | 60.97 | 0.79% | 2,502,201 |
| Feb 23, 2026 | 61.27 | 61.53 | 60.58 | 60.77 | 60.49 | -1.14% | 3,689,637 |
| Feb 20, 2026 | 60.78 | 61.49 | 60.73 | 61.47 | 61.19 | 0.80% | 4,339,947 |
| Feb 19, 2026 | 60.82 | 61.13 | 60.72 | 60.98 | 60.70 | -0.16% | 3,365,226 |
| Feb 18, 2026 | 60.88 | 61.40 | 60.82 | 61.08 | 60.80 | 0.49% | 2,889,076 |
| Feb 17, 2026 | 60.41 | 61.02 | 60.09 | 60.78 | 60.50 | 0.43% | 5,848,696 |
| Feb 13, 2026 | 60.61 | 60.95 | 60.15 | 60.52 | 60.25 | -0.08% | 2,818,876 |
| Feb 12, 2026 | 61.96 | 62.04 | 60.51 | 60.57 | 60.30 | -2.09% | 5,000,001 |
| Feb 11, 2026 | 62.29 | 62.41 | 61.60 | 61.86 | 61.58 | 0.13% | 3,026,195 |
| Feb 10, 2026 | 62.09 | 62.23 | 61.76 | 61.78 | 61.50 | -0.27% | 3,300,746 |
| Feb 9, 2026 | 61.44 | 62.17 | 61.35 | 61.95 | 61.67 | 0.62% | 2,942,301 |
| Feb 6, 2026 | 60.63 | 61.71 | 60.60 | 61.57 | 61.29 | 2.22% | 4,033,549 |
| Feb 5, 2026 | 60.52 | 60.79 | 60.01 | 60.23 | 59.96 | -1.08% | 7,018,747 |
| Feb 4, 2026 | 61.65 | 61.69 | 60.50 | 60.89 | 60.61 | -1.22% | 6,925,763 |
| Feb 3, 2026 | 62.20 | 62.28 | 61.13 | 61.64 | 61.36 | -0.47% | 4,439,634 |