Blackrock US Equity Factor Rotation ETF (DYNF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 1.93894389439 | 48.48 | 49.56 | 48.35 | 985988 | 48.92066927 | SP |
| 4 | 0.62 | 1.27049180328 | 48.8 | 49.56 | 46.42 | 1450109 | 47.84486578 | SP |
| 12 | 2.26 | 4.79219677693 | 47.16 | 49.56 | 43.35 | 1135560 | 47.44469152 | SP |
| 26 | 5 | 11.256190905 | 44.42 | 49.56 | 41.86 | 1197498 | 46.15224178 | SP |
| 52 | 14.2726 | 40.6078401247 | 35.1474 | 49.56 | 33.3105 | 1279213 | 44.20685803 | SP |
| 156 | 12.15 | 32.5999463375 | 37.27 | 49.56 | 27.01 | 434735 | 43.96400973 | SP |
| 260 | 22.69 | 84.885895997 | 26.73 | 49.56 | 18.99 | 264198 | 43.63238244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 49.23 | -0.13 | -0.26 | 49.23 | 49.35 | 49.0211 | 1301523 |
| 1726785000 | 49.36 | 0.85 | 1.75 | 49.42 | 49.56 | 49.1 | 881023 |
| 1726698600 | 48.51 | -0.22 | -0.45 | 48.9 | 49.15 | 48.48 | 861555 |
| 1726612200 | 48.73 | 0.09 | 0.19 | 48.85 | 48.9552 | 48.5 | 1088392 |
| 1726525800 | 48.64 | 0.12 | 0.25 | 48.48 | 48.645 | 48.35 | 815620 |
| 1726266600 | 48.52 | 0.26 | 0.54 | 48.42 | 48.63 | 48.34 | 1022346 |
| 1726180200 | 48.26 | 0.54 | 1.13 | 47.84 | 48.305 | 47.685 | 1692037 |
| 1726093800 | 47.72 | 0.48 | 1.02 | 47.26 | 47.81 | 46.42 | 1906845 |
| 1726007400 | 47.24 | 0.09 | 0.19 | 47.39 | 47.4 | 46.75 | 1144794 |
| 1725921000 | 47.15 | 0.57 | 1.22 | 47 | 47.27 | 46.8186 | 1217142 |
| 1725661800 | 46.58 | -0.78 | -1.65 | 47.41 | 47.54 | 46.48 | 1740506 |
| 1725575400 | 47.36 | -0.08 | -0.17 | 47.48 | 47.755 | 47.16 | 8702304 |
| 1725489000 | 47.44 | -0.17 | -0.36 | 47.48 | 47.79 | 47.34 | 1052836 |
| 1725402600 | 47.61 | -1.06 | -2.18 | 48.4 | 48.44 | 47.4 | 704038 |
| 1725057000 | 48.67 | 0.43 | 0.89 | 48.46 | 48.73 | 48.115 | 626721 |
| 1724970600 | 48.24 | -0.03 | -0.06 | 48.42 | 48.69 | 48.11 | 828762 |
| 1724884200 | 48.27 | -0.3 | -0.62 | 48.55 | 48.56 | 47.96 | 594391 |
| 1724797800 | 48.57 | 0.12 | 0.25 | 48.35 | 48.629 | 48.265 | 749786 |
| 1724711400 | 48.45 | -0.19 | -0.39 | 48.8 | 48.83 | 48.32 | 713368 |
| 1724452200 | 48.64 | 0.59 | 1.23 | 48.37 | 48.703 | 48.22 | 644689 |
| 1724365800 | 48.05 | -0.4 | -0.83 | 48.64 | 48.7 | 47.933 | 654899 |
| 1724279400 | 48.45 | 0.24 | 0.50 | 48.34 | 48.62 | 48.2 | 874670 |
| 1724193000 | 48.21 | -0.07 | -0.14 | 48.23 | 48.455 | 48.12 | 753064 |
| 1724106600 | 48.28 | 0.51 | 1.07 | 47.82 | 48.285 | 47.71 | 921843 |
| 1723847400 | 47.77 | 0.08 | 0.17 | 47.54 | 47.85 | 47.51 | 686657 |
| 1723761000 | 47.69 | 0.92 | 1.97 | 47.35 | 47.695 | 47.26 | 753828 |
| 1723674600 | 46.77 | 0.21 | 0.45 | 46.69 | 46.88 | 46.415 | 867855 |
| 1723588200 | 46.56 | 0.77 | 1.68 | 46.13 | 46.57 | 46.04 | 705471 |
| 1723501800 | 45.79 | 0.1 | 0.22 | 45.83 | 46.05 | 45.58 | 760726 |
| 1723242600 | 45.69 | 0.27 | 0.59 | 45.39 | 45.84 | 45.32 | 1137668 |
| 1723156200 | 45.42 | 1.1 | 2.48 | 44.91 | 45.49 | 44.62 | 656726 |
| 1723069800 | 44.32 | -0.32 | -0.72 | 45.35 | 45.545 | 44.27 | 937481 |
| 1722983400 | 44.64 | 0.4 | 0.90 | 44.31 | 45.36 | 44.2 | 1059904 |
| 1722897000 | 44.24 | -1.35 | -2.96 | 43.27 | 44.7 | 43.13 | 1370443 |
| 1722637800 | 45.59 | -0.9 | -1.94 | 45.71 | 45.881 | 45.2 | 676096 |
| 1722551400 | 46.49 | -0.78 | -1.65 | 47.55 | 47.72 | 46.13 | 784677 |
| 1722465000 | 47.27 | 0.84 | 1.81 | 47.12 | 47.545 | 46.99 | 1052574 |
| 1722378600 | 46.43 | -0.29 | -0.62 | 46.91 | 46.98 | 46.115 | 1180240 |
| 1722292200 | 46.72 | -0.03 | -0.06 | 46.96 | 46.97 | 46.59 | 901410 |
| 1722033000 | 46.75 | 0.59 | 1.28 | 46.53 | 47 | 46.515 | 973598 |
| 1721946600 | 46.16 | -0.29 | -0.62 | 46.56 | 46.9999 | 45.86 | 1806551 |
| 1721860200 | 46.45 | -1.27 | -2.66 | 47.23 | 47.23 | 46.36 | 1089088 |
| 1721773800 | 47.72 | -0.09 | -0.19 | 47.8 | 48.01 | 47.685 | 993037 |
| 1721687400 | 47.81 | 0.5 | 1.06 | 47.67 | 47.87 | 47.47 | 950262 |
| 1721428200 | 47.31 | -0.45 | -0.94 | 47.64 | 47.85 | 47.25 | 493175 |
| 1721341800 | 47.76 | -0.17 | -0.35 | 48.21 | 48.3399 | 47.52 | 984596 |
| 1721255400 | 47.93 | -0.85 | -1.74 | 48.19 | 48.23 | 47.89 | 1249732 |
| 1721169000 | 48.78 | 0.32 | 0.66 | 48.68 | 48.8 | 48.49 | 1456316 |
| 1721082600 | 48.46 | 0.27 | 0.56 | 48.44 | 48.75 | 48.28 | 2606611 |
| 1720823400 | 48.19 | 0.26 | 0.54 | 47.97 | 48.525 | 47.965 | 1022104 |
| 1720737000 | 47.93 | -0.5 | -1.03 | 48.46 | 48.46 | 47.7963 | 1240163 |
| 1720650600 | 48.43 | 0.5 | 1.04 | 48.03 | 48.435 | 47.99 | 847729 |
| 1720564200 | 47.93 | 0.01 | 0.02 | 48.08 | 48.12 | 47.9048 | 1279214 |
| 1720477800 | 47.92 | 0.05 | 0.10 | 48 | 48.06 | 47.8099 | 769431 |
| 1720218600 | 47.87 | 0.27 | 0.57 | 47.64 | 47.92 | 47.62 | 843206 |
| 1720040640 | 47.6 | 0.25 | 0.53 | 47.35 | 47.6299 | 47.29 | 606625 |
| 1719959400 | 47.35 | 0.25 | 0.53 | 46.86 | 47.35 | 46.81 | 1003171 |
| 1719873000 | 47.1 | -0.02 | -0.04 | 47.16 | 47.16 | 46.73 | 812960 |
| 1719613800 | 47.12 | 0 | 0.00 | 47.12 | 47.12 | 47.12 | 0 |
| 1719527400 | 47.12 | 0.1 | 0.21 | 47.06 | 47.2 | 47 | 847139 |
| 1719441000 | 47.02 | 0.04 | 0.09 | 46.85 | 47.065 | 46.8 | 1033334 |
| 1719354600 | 46.98 | 0.3 | 0.64 | 46.83 | 46.9999 | 46.7299 | 1296583 |
| 1719268200 | 46.68 | -0.3 | -0.64 | 46.96 | 47.16 | 46.66 | 839098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
