Get the Stockscreener App
57.07
1.46%
0.82
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 August 22, 2025, is $57.07.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $57.37, occurred on August 13, 2025.
- 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 87.24% to $57.07 now.
- The 52-week high stock price for DYNF is $57.37, representing a 0.53% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for DYNF is $42.10, indicating a -26.23% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $57.17 | $56.39 | $0.78 | 1,498,782.0 | +1.46% |
| Aug 21, 2025 | $56.48 | $56.09 | $0.39 | 1,770,080.0 | -0.41% |
| Aug 20, 2025 | $56.60 | $56.02 | $0.58 | 1,793,823.0 | -0.21% |
| Aug 19, 2025 | $56.97 | $56.51 | $0.465 | 1,207,114.0 | -0.63% |
| Aug 18, 2025 | $57.00 | $56.76 | $0.239 | 1,772,506.0 | +0.16% |
| Aug 15, 2025 | $57.27 | $56.84 | $0.435 | 1,899,457.0 | -0.61% |
| Aug 14, 2025 | $57.28 | $56.95 | $0.33 | 1,989,631.0 | +0.21% |
| Aug 13, 2025 | $57.37 | $56.98 | $0.3928 | 1,900,952.0 | +0.00% |
| Aug 12, 2025 | $57.13 | $56.57 | $0.5599 | 1,387,251.0 | +1.08% |
| Aug 11, 2025 | $56.79 | $56.40 | $0.395 | 1,974,872.0 | -0.26% |
| Aug 08, 2025 | $56.69 | $56.22 | $0.47 | 1,486,067.0 | +1.03% |
| Aug 07, 2025 | $56.48 | $55.80 | $0.68 | 1,834,466.0 | +0.07% |
| Aug 06, 2025 | $56.09 | $55.58 | $0.506 | 1,863,885.0 | +0.97% |
| Aug 05, 2025 | $55.96 | $55.42 | $0.535 | 2,150,395.0 | -0.52% |
| Aug 04, 2025 | $55.80 | $55.39 | $0.4052 | 2,215,023.0 | +1.34% |
| Aug 01, 2025 | $55.48 | $54.81 | $0.67 | 1,749,152.0 | -1.71% |
| Jul 31, 2025 | $56.68 | $55.92 | $0.7633 | 1,626,839.0 | -0.05% |
| Jul 30, 2025 | $56.24 | $55.74 | $0.50 | 2,700,696.0 | +0.07% |
| Jul 29, 2025 | $56.38 | $55.93 | $0.4415 | 1,390,489.0 | -0.16% |
| Jul 28, 2025 | $56.20 | $55.97 | $0.24 | 1,725,409.0 | -0.09% |
| Jul 25, 2025 | $56.18 | $55.95 | $0.23 | 1,509,436.0 | +0.38% |
| Jul 24, 2025 | $56.09 | $55.88 | $0.2065 | 1,712,190.0 | +0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $57.37 | $54.81 | $2.56 | 29,992,238.0 | +1.93% |
| 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% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.93 | $37.40 | $2.53 | 132,199.0 | +5.33% |
| Nov, 2023 | $37.79 | $34.26 | $3.53 | 183,878.0 | +10.58% |
| Oct, 2023 | $35.89 | $33.31 | $2.58 | 183,049.0 | -2.69% |
| Sep, 2023 | $36.89 | $34.58 | $2.31 | 269,250.0 | -4.90% |
| Aug, 2023 | $37.35 | $35.30 | $2.05 | 60,483.0 | -1.72% |
| Jul, 2023 | $37.40 | $35.46 | $1.94 | 51,441.0 | +4.28% |
| Jun, 2023 | $35.87 | $34.10 | $1.77 | 81,155.0 | +6.27% |
| May, 2023 | $34.05 | $31.84 | $2.21 | 77,748.0 | +2.31% |
| Apr, 2023 | $32.98 | $31.99 | $0.9876 | 62,439.0 | +1.75% |
| Mar, 2023 | $32.41 | $30.48 | $1.93 | 65,441.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):