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 May 06, 2026, is $65.58.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $64.64, occurred on May 01, 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 115.16% to $65.58 now.
The 52-week high stock price for DYNF is $64.64, representing a -1.43% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for DYNF is $49.01, indicating a -25.27% decrease from the current share price, occurred on May 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$65.62	$65.01	$0.61	2,794,427.0	+1.63%
May 05, 2026	$64.65	$64.36	$0.29	2,052,830.0	+0.86%
May 04, 2026	$64.34	$63.71	$0.63	2,270,082.0	-0.33%
May 01, 2026	$64.64	$64.12	$0.52	1,773,066.0	+0.38%
Apr 30, 2026	$64.09	$63.28	$0.805	1,609,835.0	+0.79%
Apr 29, 2026	$63.59	$63.16	$0.4301	2,577,098.0	-0.25%
Apr 28, 2026	$63.72	$63.33	$0.3948	2,440,354.0	-0.58%
Apr 27, 2026	$64.00	$63.72	$0.2757	1,827,610.0	+0.09%
Apr 24, 2026	$64.03	$63.51	$0.525	2,103,728.0	+0.68%
Apr 23, 2026	$63.92	$62.97	$0.96	3,186,525.0	-0.42%
Apr 22, 2026	$63.80	$63.40	$0.395	2,700,282.0	+1.05%
Apr 21, 2026	$63.72	$62.97	$0.745	2,730,158.0	-0.72%
Apr 20, 2026	$63.71	$63.35	$0.3563	1,960,166.0	-0.22%
Apr 17, 2026	$63.94	$63.38	$0.5557	2,377,409.0	+1.08%
Apr 16, 2026	$63.06	$62.66	$0.41	2,721,497.0	+0.16%
Apr 15, 2026	$62.94	$62.39	$0.545	2,335,202.0	+0.67%
Apr 14, 2026	$62.52	$61.86	$0.655	3,183,758.0	+1.30%
Apr 13, 2026	$61.70	$60.92	$0.775	2,943,454.0	+0.75%
Apr 10, 2026	$61.51	$61.18	$0.33	2,619,016.0	+0.05%
Apr 09, 2026	$61.30	$60.62	$0.685	3,540,519.0	+0.87%
Apr 08, 2026	$60.88	$60.28	$0.60	3,778,515.0	+2.59%
Apr 07, 2026	$59.19	$58.38	$0.805	4,032,827.0	+0.12%

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
May, 2026	$65.62	$63.71	$1.91	11,684,832.0	+2.55%
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%