iShares U.S. Equity Factor Rotation Active ETF (DYNF)
NYSEARCA: DYNF · Real-Time Price · USD
63.61
-0.37 (-0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
63.60
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.62 | 63.72 | 63.33 | 63.61 | 63.61 | -0.58% | 2,440,354 |
| Apr 27, 2026 | 63.81 | 64.00 | 63.72 | 63.98 | 63.98 | 0.09% | 1,827,615 |
| Apr 24, 2026 | 63.61 | 64.04 | 63.51 | 63.92 | 63.92 | 0.68% | 2,105,259 |
| Apr 23, 2026 | 63.60 | 63.93 | 62.97 | 63.49 | 63.49 | -0.42% | 3,198,154 |
| Apr 22, 2026 | 63.52 | 63.80 | 63.40 | 63.76 | 63.76 | 1.05% | 2,701,631 |
| Apr 21, 2026 | 63.71 | 63.72 | 62.97 | 63.10 | 63.10 | -0.72% | 2,742,161 |
| Apr 20, 2026 | 63.59 | 63.71 | 63.35 | 63.56 | 63.56 | -0.22% | 1,967,623 |
| Apr 17, 2026 | 63.41 | 63.94 | 63.38 | 63.70 | 63.70 | 1.08% | 2,382,633 |
| Apr 16, 2026 | 62.99 | 63.07 | 62.66 | 63.02 | 63.02 | 0.16% | 2,729,750 |
| Apr 15, 2026 | 62.55 | 62.94 | 62.39 | 62.92 | 62.92 | 0.67% | 2,335,601 |
| Apr 14, 2026 | 61.93 | 62.52 | 61.86 | 62.50 | 62.50 | 1.30% | 3,183,753 |
| Apr 13, 2026 | 61.01 | 61.70 | 60.93 | 61.70 | 61.70 | 0.75% | 2,950,604 |
| Apr 10, 2026 | 61.32 | 61.51 | 61.18 | 61.24 | 61.24 | 0.05% | 2,619,283 |
| Apr 9, 2026 | 60.65 | 61.31 | 60.62 | 61.21 | 61.21 | 0.87% | 3,547,011 |
| Apr 8, 2026 | 60.79 | 60.88 | 60.28 | 60.68 | 60.68 | 2.59% | 3,786,076 |
| Apr 7, 2026 | 58.81 | 59.19 | 58.39 | 59.15 | 59.15 | 0.12% | 4,043,077 |
| Apr 6, 2026 | 58.87 | 59.17 | 58.78 | 59.08 | 59.08 | 0.49% | 3,391,384 |
| Apr 2, 2026 | 57.85 | 58.94 | 57.74 | 58.79 | 58.79 | 0.10% | 4,285,650 |
| Apr 1, 2026 | 58.54 | 59.03 | 58.53 | 58.73 | 58.73 | 0.95% | 3,441,999 |
| Mar 31, 2026 | 57.12 | 58.27 | 57.02 | 58.18 | 58.18 | 3.10% | 5,205,474 |
| Mar 30, 2026 | 57.31 | 57.35 | 56.18 | 56.43 | 56.43 | -0.70% | 5,117,448 |
| Mar 27, 2026 | 57.56 | 57.62 | 56.72 | 56.83 | 56.83 | -1.61% | 4,178,073 |
| Mar 26, 2026 | 58.51 | 58.64 | 57.75 | 57.76 | 57.76 | -2.09% | 3,257,196 |
| Mar 25, 2026 | 59.20 | 59.36 | 58.85 | 58.99 | 58.99 | 0.43% | 4,595,935 |
| Mar 24, 2026 | 58.44 | 59.09 | 58.40 | 58.74 | 58.74 | -0.15% | 4,425,349 |
| Mar 23, 2026 | 59.02 | 59.47 | 58.69 | 58.83 | 58.83 | 1.15% | 6,087,771 |
| Mar 20, 2026 | 58.90 | 58.90 | 57.79 | 58.16 | 58.16 | -1.36% | 6,351,884 |
| Mar 19, 2026 | 58.65 | 59.21 | 58.46 | 58.96 | 58.96 | -0.29% | 7,055,504 |
| Mar 18, 2026 | 59.75 | 59.87 | 59.10 | 59.13 | 59.13 | -1.24% | 4,280,000 |
| Mar 17, 2026 | 60.00 | 60.18 | 59.79 | 59.87 | 59.87 | - | 4,392,817 |
| Mar 16, 2026 | 59.80 | 60.13 | 59.70 | 59.87 | 59.71 | 1.10% | 8,049,122 |
| Mar 13, 2026 | 59.83 | 60.15 | 59.13 | 59.22 | 59.06 | -0.55% | 11,326,777 |
| Mar 12, 2026 | 59.90 | 59.96 | 59.45 | 59.55 | 59.39 | -1.42% | 60,999,061 |
| Mar 11, 2026 | 60.47 | 60.73 | 60.15 | 60.41 | 60.25 | -0.08% | 3,137,477 |
| Mar 10, 2026 | 60.37 | 61.02 | 60.25 | 60.46 | 60.30 | 0.08% | 5,265,621 |
| Mar 9, 2026 | 59.31 | 60.53 | 58.99 | 60.41 | 60.25 | 0.78% | 6,350,747 |
| Mar 6, 2026 | 60.00 | 60.30 | 59.73 | 59.94 | 59.78 | -1.43% | 4,828,263 |
| Mar 5, 2026 | 60.84 | 61.17 | 60.24 | 60.81 | 60.65 | -0.44% | 11,165,689 |
| Mar 4, 2026 | 60.67 | 61.26 | 60.51 | 61.08 | 60.92 | 0.88% | 4,940,007 |
| Mar 3, 2026 | 60.03 | 60.75 | 59.58 | 60.55 | 60.39 | -0.93% | 6,618,245 |
| Mar 2, 2026 | 60.35 | 61.32 | 60.32 | 61.12 | 60.96 | 0.13% | 10,188,650 |
| Feb 27, 2026 | 60.79 | 61.12 | 60.66 | 61.04 | 60.88 | -0.62% | 3,049,375 |
| Feb 26, 2026 | 61.94 | 62.00 | 60.95 | 61.42 | 61.26 | -0.81% | 4,315,332 |
| Feb 25, 2026 | 61.51 | 61.98 | 61.51 | 61.92 | 61.75 | 1.09% | 8,928,605 |
| Feb 24, 2026 | 60.69 | 61.34 | 60.51 | 61.25 | 61.09 | 0.79% | 2,502,201 |
| Feb 23, 2026 | 61.27 | 61.53 | 60.58 | 60.77 | 60.61 | -1.14% | 3,689,637 |
| Feb 20, 2026 | 60.78 | 61.49 | 60.73 | 61.47 | 61.31 | 0.80% | 4,339,947 |
| Feb 19, 2026 | 60.82 | 61.13 | 60.72 | 60.98 | 60.82 | -0.16% | 3,365,226 |
| Feb 18, 2026 | 60.88 | 61.40 | 60.82 | 61.08 | 60.92 | 0.49% | 2,889,076 |
| Feb 17, 2026 | 60.41 | 61.02 | 60.09 | 60.78 | 60.62 | 0.43% | 5,848,696 |
| Feb 13, 2026 | 60.61 | 60.95 | 60.15 | 60.52 | 60.36 | -0.08% | 2,818,876 |
| Feb 12, 2026 | 61.96 | 62.04 | 60.51 | 60.57 | 60.41 | -2.09% | 5,000,001 |
| Feb 11, 2026 | 62.29 | 62.41 | 61.60 | 61.86 | 61.69 | 0.13% | 3,026,195 |
| Feb 10, 2026 | 62.09 | 62.23 | 61.76 | 61.78 | 61.61 | -0.27% | 3,300,746 |
| Feb 9, 2026 | 61.44 | 62.17 | 61.35 | 61.95 | 61.78 | 0.62% | 2,942,301 |
| Feb 6, 2026 | 60.63 | 61.71 | 60.60 | 61.57 | 61.41 | 2.22% | 4,033,549 |
| Feb 5, 2026 | 60.52 | 60.79 | 60.01 | 60.23 | 60.07 | -1.08% | 7,018,747 |
| Feb 4, 2026 | 61.65 | 61.69 | 60.50 | 60.89 | 60.73 | -1.22% | 6,925,763 |
| Feb 3, 2026 | 62.20 | 62.28 | 61.13 | 61.64 | 61.47 | -0.47% | 4,439,634 |
| Feb 2, 2026 | 61.37 | 62.09 | 61.37 | 61.93 | 61.76 | 0.68% | 3,032,072 |
| Jan 30, 2026 | 61.65 | 61.86 | 61.15 | 61.51 | 61.35 | -0.52% | 3,842,525 |
| Jan 29, 2026 | 61.88 | 61.97 | 60.88 | 61.83 | 61.66 | 0.05% | 3,928,210 |
| Jan 28, 2026 | 61.93 | 61.98 | 61.70 | 61.80 | 61.63 | -0.03% | 3,375,563 |
| Jan 27, 2026 | 61.53 | 61.88 | 61.51 | 61.82 | 61.65 | 0.93% | 2,342,447 |
| Jan 26, 2026 | 60.95 | 61.39 | 60.89 | 61.25 | 61.09 | 0.76% | 5,472,380 |
| Jan 23, 2026 | 60.66 | 60.95 | 60.52 | 60.79 | 60.63 | 0.08% | 2,795,521 |
| Jan 22, 2026 | 60.88 | 60.92 | 60.50 | 60.74 | 60.58 | 0.53% | 3,090,846 |
| Jan 21, 2026 | 60.06 | 60.78 | 59.79 | 60.42 | 60.26 | 0.83% | 3,779,369 |
| Jan 20, 2026 | 60.22 | 60.58 | 59.82 | 59.92 | 59.76 | -1.96% | 4,030,508 |
| Jan 16, 2026 | 61.38 | 61.44 | 60.98 | 61.12 | 60.96 | 0.03% | 2,949,750 |
| Jan 15, 2026 | 61.35 | 61.49 | 61.03 | 61.10 | 60.94 | 0.38% | 3,653,219 |
| Jan 14, 2026 | 61.04 | 61.12 | 60.45 | 60.87 | 60.71 | -0.78% | 3,646,644 |
| Jan 13, 2026 | 61.68 | 61.73 | 61.15 | 61.35 | 61.19 | -0.50% | 2,803,007 |
| Jan 12, 2026 | 61.22 | 61.76 | 61.22 | 61.66 | 61.49 | 0.15% | 2,329,682 |
| Jan 9, 2026 | 61.22 | 61.67 | 61.09 | 61.57 | 61.41 | 0.65% | 3,434,065 |
| Jan 8, 2026 | 61.23 | 61.30 | 61.01 | 61.17 | 61.01 | -0.28% | 3,000,325 |
| Jan 7, 2026 | 61.56 | 61.74 | 61.31 | 61.34 | 61.18 | -0.39% | 2,254,935 |
| Jan 6, 2026 | 61.31 | 61.65 | 61.14 | 61.58 | 61.42 | 0.41% | 2,204,723 |
| Jan 5, 2026 | 61.19 | 61.55 | 61.19 | 61.33 | 61.17 | 0.72% | 2,535,085 |
| Jan 2, 2026 | 61.20 | 61.31 | 60.57 | 60.89 | 60.73 | 0.13% | 3,936,627 |
| Dec 31, 2025 | 61.28 | 61.30 | 60.81 | 60.81 | 60.65 | -0.72% | 1,856,956 |
| Dec 30, 2025 | 61.33 | 61.39 | 61.21 | 61.25 | 61.09 | -0.16% | 1,492,725 |
| Dec 29, 2025 | 61.37 | 61.48 | 61.18 | 61.35 | 61.19 | -0.41% | 1,737,683 |
| Dec 26, 2025 | 61.74 | 61.82 | 61.57 | 61.60 | 61.44 | -0.11% | 1,194,273 |
| Dec 24, 2025 | 61.45 | 61.72 | 61.44 | 61.67 | 61.50 | 0.37% | 1,363,379 |
| Dec 23, 2025 | 60.99 | 61.46 | 60.99 | 61.44 | 61.28 | 0.59% | 2,852,337 |
| Dec 22, 2025 | 61.07 | 61.13 | 60.87 | 61.08 | 60.92 | 0.53% | 2,394,700 |
| Dec 19, 2025 | 60.41 | 60.79 | 60.39 | 60.76 | 60.60 | 1.00% | 2,005,720 |
| Dec 18, 2025 | 60.20 | 60.55 | 60.01 | 60.16 | 60.00 | 0.82% | 2,599,607 |
| Dec 17, 2025 | 60.46 | 60.52 | 59.65 | 59.67 | 59.51 | -1.18% | 2,788,797 |
| Dec 16, 2025 | 60.36 | 60.56 | 60.00 | 60.38 | 60.22 | -0.40% | 2,341,978 |
| Dec 15, 2025 | 61.05 | 61.05 | 60.49 | 60.62 | 60.32 | -0.10% | 1,875,511 |
| Dec 12, 2025 | 61.35 | 61.35 | 60.45 | 60.68 | 60.38 | -1.14% | 2,742,302 |
| Dec 11, 2025 | 61.05 | 61.42 | 60.76 | 61.38 | 61.08 | 0.15% | 1,965,559 |
| Dec 10, 2025 | 60.84 | 61.42 | 60.73 | 61.29 | 60.99 | 0.64% | 2,609,177 |
| Dec 9, 2025 | 60.98 | 61.19 | 60.87 | 60.90 | 60.60 | -0.18% | 2,998,713 |
| Dec 8, 2025 | 61.23 | 61.23 | 60.81 | 61.01 | 60.71 | -0.18% | 1,905,765 |
| Dec 5, 2025 | 61.06 | 61.35 | 61.01 | 61.12 | 60.82 | 0.21% | 2,852,102 |
| Dec 4, 2025 | 61.03 | 61.03 | 60.74 | 60.99 | 60.69 | 0.25% | 2,667,214 |
| Dec 3, 2025 | 60.67 | 60.95 | 60.46 | 60.84 | 60.54 | 0.07% | 2,695,673 |