Get the Stockscreener App
52.83
0.86%
-0.46
After Hours:
52.81
-0.02
-0.04%
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 February 07, 2025, is $52.83.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $53.49, occurred on December 05, 2024.
- 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 73.33% to $52.83 now.
- The 52-week high stock price for DYNF is $53.49, representing a 1.26% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for DYNF is $41.36, indicating a -21.71% decrease from the current share price, occurred on February 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $53.47 | $52.77 | $0.70 | 1,554,514.0 | -0.86% |
| Feb 06, 2025 | $53.29 | $52.93 | $0.3565 | 1,913,644.0 | +0.59% |
| Feb 05, 2025 | $52.98 | $52.51 | $0.47 | 1,751,290.0 | +0.53% |
| Feb 04, 2025 | $52.79 | $52.28 | $0.51 | 2,559,830.0 | +0.92% |
| Feb 03, 2025 | $52.44 | $51.56 | $0.88 | 1,819,886.0 | -0.57% |
| Jan 31, 2025 | $53.22 | $52.46 | $0.76 | 2,094,685.0 | -0.70% |
| Jan 30, 2025 | $53.01 | $52.46 | $0.5498 | 2,079,903.0 | +0.23% |
| Jan 29, 2025 | $52.92 | $52.51 | $0.4057 | 1,490,549.0 | -0.28% |
| Jan 28, 2025 | $52.99 | $52.18 | $0.8065 | 2,267,926.0 | +1.05% |
| Jan 27, 2025 | $52.37 | $51.72 | $0.65 | 1,239,624.0 | -1.49% |
| Jan 24, 2025 | $53.45 | $53.02 | $0.437 | 1,378,229.0 | -0.34% |
| Jan 23, 2025 | $53.34 | $52.93 | $0.41 | 2,292,555.0 | +0.55% |
| Jan 22, 2025 | $53.13 | $52.95 | $0.18 | 1,819,041.0 | +0.95% |
| Jan 21, 2025 | $52.61 | $52.24 | $0.3701 | 2,698,024.0 | +0.65% |
| Jan 17, 2025 | $52.35 | $52.03 | $0.3199 | 1,308,409.0 | +1.06% |
| Jan 16, 2025 | $52.05 | $51.62 | $0.425 | 1,769,606.0 | -0.40% |
| Jan 15, 2025 | $51.99 | $51.50 | $0.4899 | 2,283,351.0 | +1.93% |
| Jan 14, 2025 | $51.08 | $50.54 | $0.54 | 1,597,309.0 | +0.18% |
| Jan 13, 2025 | $50.80 | $50.27 | $0.535 | 1,834,904.0 | +0.10% |
| Jan 10, 2025 | $51.37 | $50.56 | $0.8128 | 1,586,440.0 | -1.70% |
| Jan 08, 2025 | $51.72 | $51.27 | $0.445 | 1,740,011.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $53.47 | $51.56 | $1.91 | 11,153,678.0 | +0.59% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):