Get the Stockscreener App
60.81
0.44%
-0.27
After Hours:
61.50
0.69
+1.13%
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 March 05, 2026, is $60.81.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $62.41, occurred on February 11, 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 99.51% to $60.81 now.
- The 52-week high stock price for DYNF is $62.41, representing a 2.63% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DYNF is $42.10, indicating a -30.77% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $61.17 | $60.23 | $0.935 | 11,156,759.0 | -0.44% |
| Mar 04, 2026 | $61.26 | $60.51 | $0.75 | 4,936,493.0 | +0.88% |
| Mar 03, 2026 | $60.75 | $59.58 | $1.17 | 6,594,726.0 | -0.93% |
| Mar 02, 2026 | $61.31 | $60.32 | $0.995 | 10,149,548.0 | +0.13% |
| Feb 27, 2026 | $61.12 | $60.66 | $0.46 | 3,026,749.0 | -0.62% |
| Feb 26, 2026 | $62.00 | $60.95 | $1.05 | 4,306,274.0 | -0.81% |
| Feb 25, 2026 | $61.98 | $61.51 | $0.465 | 8,928,521.0 | +1.09% |
| Feb 24, 2026 | $61.34 | $60.51 | $0.825 | 2,490,911.0 | +0.79% |
| Feb 23, 2026 | $61.52 | $60.58 | $0.95 | 3,687,054.0 | -1.14% |
| Feb 20, 2026 | $61.49 | $60.73 | $0.76 | 4,334,263.0 | +0.80% |
| Feb 19, 2026 | $61.13 | $60.72 | $0.406 | 3,365,107.0 | -0.16% |
| Feb 18, 2026 | $61.40 | $60.82 | $0.58 | 2,887,869.0 | +0.49% |
| Feb 17, 2026 | $61.02 | $60.09 | $0.925 | 5,839,391.0 | +0.43% |
| Feb 13, 2026 | $60.95 | $60.15 | $0.80 | 2,809,095.0 | -0.08% |
| Feb 12, 2026 | $62.04 | $60.51 | $1.53 | 4,985,410.0 | -2.09% |
| Feb 11, 2026 | $62.41 | $61.60 | $0.81 | 3,023,074.0 | +0.13% |
| Feb 10, 2026 | $62.23 | $61.76 | $0.4738 | 3,300,502.0 | -0.27% |
| Feb 09, 2026 | $62.16 | $61.35 | $0.815 | 2,941,961.0 | +0.62% |
| Feb 06, 2026 | $61.71 | $60.60 | $1.11 | 4,031,867.0 | +2.22% |
| Feb 05, 2026 | $60.79 | $60.01 | $0.785 | 6,987,099.0 | -1.08% |
| Feb 04, 2026 | $61.69 | $60.50 | $1.19 | 6,920,632.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $61.31 | $59.58 | $1.73 | 43,994,285.0 | -0.38% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):