Ishares U S Equity Factor Rotation Active Etf (DYNF)

Overview News Price History Discussions Forecast Dividend History

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 November 03, 2025, is $61.06.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $61.38, occurred on October 29, 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 100.33% to $61.06 now.
The 52-week high stock price for DYNF is $61.38, representing a 0.52% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for DYNF is $42.10, indicating a -31.05% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2025	$61.27	$60.79	$0.4799	2,324,710.0	+0.33%
Oct 31, 2025	$61.19	$60.62	$0.565	2,416,931.0	+0.40%
Oct 30, 2025	$61.10	$60.60	$0.50	2,521,753.0	-1.04%
Oct 29, 2025	$61.38	$60.81	$0.565	2,681,065.0	+0.48%
Oct 28, 2025	$61.12	$60.69	$0.435	4,316,389.0	+0.41%
Oct 27, 2025	$60.74	$60.41	$0.325	1,656,631.0	+1.30%
Oct 24, 2025	$60.05	$59.73	$0.32	2,301,547.0	+0.94%
Oct 23, 2025	$59.48	$59.10	$0.3759	2,088,926.0	+0.54%
Oct 22, 2025	$59.53	$58.61	$0.9199	2,839,174.0	-0.66%
Oct 21, 2025	$59.61	$59.38	$0.2205	3,339,816.0	-0.05%
Oct 20, 2025	$59.59	$59.08	$0.5056	2,508,580.0	+1.14%
Oct 17, 2025	$58.97	$58.28	$0.69	4,281,436.0	+0.51%
Oct 16, 2025	$59.27	$58.20	$1.07	2,412,749.0	-0.86%
Oct 15, 2025	$59.45	$58.50	$0.95	2,411,979.0	+0.53%
Oct 14, 2025	$59.06	$57.87	$1.19	2,354,102.0	-0.12%
Oct 13, 2025	$58.89	$58.47	$0.42	2,176,389.0	+1.52%
Oct 10, 2025	$59.71	$57.87	$1.84	3,565,280.0	-2.56%
Oct 09, 2025	$59.63	$59.27	$0.36	2,874,210.0	-0.17%
Oct 08, 2025	$59.60	$59.28	$0.3199	2,561,523.0	+0.49%
Oct 07, 2025	$59.57	$59.12	$0.4471	2,374,384.0	-0.42%

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
Nov, 2025	$61.27	$60.79	$0.4799	4,649,420.0	+0.33%
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%

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%

VTV

$184.88

0.47%

VUG

$501.84

0.60%

IJH

$64.90

0.05%

EFA

$94.53

0.04%

IWF

$487.96

0.49%

QQQ

$632.08

0.48%