Get the Stockscreener App
70.05
0.36%
-0.25
After Hours:
70.03
-0.02
-0.03%
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History
The historical daily chart and data for Ishares U S Equity Factor Rotation Active Etf stock (DYNF), show that the latest closing stock price as of September 04, 2026, is $70.05.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $70.51, occurred on August 13, 2026.
- The lowest Ishares U S Equity Factor Rotation Active Etf stock price recorded was $30.48 on March 15, 2023. Since then, Ishares U S Equity Factor Rotation Active Etf's stock price has risen over 129.82% to $70.05 now.
- The 52-week high stock price for DYNF is $70.51, representing a 0.66% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for DYNF is $56.18, indicating a -19.80% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares U S Equity Factor Rotation Active Etf (DYNF) stock in the beginning of 2025 was $32.98. The stock closed the year at $31.83, a loss of over -3.50% for the year.
The table below shows more information about DYNF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $70.33 | $69.92 | $0.415 | 1,702,859.0 | -0.36% |
| Sep 03, 2026 | $70.38 | $69.71 | $0.67 | 1,522,908.0 | +1.33% |
| Sep 02, 2026 | $69.52 | $69.14 | $0.375 | 1,421,959.0 | +0.36% |
| Sep 01, 2026 | $69.38 | $68.91 | $0.4692 | 1,366,112.0 | -0.49% |
| Aug 31, 2026 | $69.56 | $69.22 | $0.335 | 2,223,955.0 | -0.17% |
| Aug 28, 2026 | $70.17 | $69.49 | $0.6799 | 1,571,196.0 | -0.19% |
| Aug 27, 2026 | $69.79 | $69.36 | $0.435 | 1,752,110.0 | +0.85% |
| Aug 26, 2026 | $69.25 | $68.93 | $0.315 | 1,471,648.0 | +0.10% |
| Aug 25, 2026 | $69.20 | $68.81 | $0.395 | 1,506,716.0 | +0.31% |
| Aug 24, 2026 | $69.02 | $68.67 | $0.345 | 1,489,815.0 | -0.33% |
| Aug 21, 2026 | $69.28 | $68.91 | $0.37 | 1,699,725.0 | +0.32% |
| Aug 20, 2026 | $69.41 | $68.83 | $0.575 | 1,715,430.0 | -0.79% |
| Aug 19, 2026 | $69.79 | $69.34 | $0.445 | 1,436,450.0 | -0.30% |
| Aug 18, 2026 | $69.78 | $69.49 | $0.285 | 1,828,449.0 | -0.77% |
| Aug 17, 2026 | $70.44 | $70.14 | $0.305 | 1,561,004.0 | -0.10% |
| Aug 14, 2026 | $70.47 | $70.11 | $0.3598 | 1,593,778.0 | -0.14% |
| Aug 13, 2026 | $70.51 | $70.02 | $0.4901 | 1,632,933.0 | +0.41% |
| Aug 12, 2026 | $70.16 | $69.94 | $0.22 | 2,076,622.0 | +0.50% |
| Aug 11, 2026 | $70.17 | $69.60 | $0.57 | 1,685,177.0 | -0.37% |
| Aug 10, 2026 | $70.15 | $69.84 | $0.31 | 1,857,984.0 | -0.06% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Equity Factor Rotation Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Equity Factor Rotation Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $70.38 | $68.91 | $1.47 | 7,716,697.0 | +0.83% |
| Aug, 2026 | $70.51 | $67.50 | $3.01 | 49,283,134.0 | +3.03% |
| Jul, 2026 | $68.28 | $65.59 | $2.69 | 43,683,509.0 | -0.85% |
| Jun, 2026 | $68.18 | $64.55 | $3.63 | 64,650,789.0 | +0.80% |
| May, 2026 | $67.62 | $63.71 | $3.91 | 47,366,063.0 | +5.50% |
| Apr, 2026 | $64.09 | $57.74 | $6.35 | 59,768,347.0 | +9.92% |
| Mar, 2026 | $61.31 | $56.18 | $5.13 | 187,527,917.0 | -4.69% |
| Feb, 2026 | $62.41 | $60.01 | $2.40 | 81,328,028.0 | -0.76% |
| Jan, 2026 | $61.98 | $59.79 | $2.19 | 65,240,871.0 | +1.15% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.82 | $59.65 | $2.17 | 47,460,151.0 | +0.69% |
| Nov, 2025 | $61.27 | $57.88 | $3.39 | 56,374,469.0 | -0.05% |
| Oct, 2025 | $61.38 | $57.87 | $3.52 | 68,729,310.0 | +2.80% |
| Sep, 2025 | $59.36 | $56.29 | $3.07 | 106,479,382.0 | +3.39% |
| Aug, 2025 | $57.66 | $54.81 | $2.85 | 36,439,338.0 | +2.27% |
| Jul, 2025 | $56.68 | $54.16 | $2.52 | 55,130,670.0 | +2.81% |
| Jun, 2025 | $54.58 | $51.59 | $2.99 | 36,130,395.0 | +4.83% |
| May, 2025 | $52.41 | $49.01 | $3.40 | 40,929,323.0 | +6.94% |
| Apr, 2025 | $49.38 | $42.10 | $7.28 | 42,873,284.0 | -0.37% |
| Mar, 2025 | $52.38 | $47.72 | $4.66 | 42,999,240.0 | -6.46% |
| Feb, 2025 | $53.83 | $51.02 | $2.81 | 32,237,297.0 | -0.74% |
| Jan, 2025 | $53.45 | $50.27 | $3.18 | 34,641,167.0 | +2.48% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.49 | $50.84 | $2.65 | 22,623,296.0 | -2.37% |
| Nov, 2024 | $52.83 | $49.59 | $3.23 | 31,918,709.0 | +6.46% |
| Oct, 2024 | $51.13 | $48.80 | $2.33 | 21,724,007.0 | +0.14% |
| Sep, 2024 | $49.56 | $46.42 | $3.14 | 30,257,775.0 | +1.64% |
| Aug, 2024 | $48.83 | $43.13 | $5.70 | 17,777,358.0 | +2.96% |
| Jul, 2024 | $48.80 | $45.86 | $2.94 | 24,176,544.0 | +0.70% |
| Jun, 2024 | $47.55 | $44.54 | $3.02 | 44,980,068.0 | +4.29% |
| May, 2024 | $45.66 | $42.29 | $3.37 | 14,946,595.0 | +5.83% |
| Apr, 2024 | $44.75 | $41.86 | $2.89 | 20,496,775.0 | -4.21% |
| Mar, 2024 | $44.83 | $42.64 | $2.19 | 91,274,492.0 | +2.83% |
| Feb, 2024 | $43.27 | $40.48 | $2.79 | 13,606,733.0 | +6.85% |
| Jan, 2024 | $41.78 | $38.54 | $3.24 | 68,567,687.0 | +2.03% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):