iShares US Equity Factor Rotation Active ETF (DYNF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.475 | -2.81757402101 | 52.35 | 52.37 | 50.27 | 1590250 | 51.1584853 | SP |
| 4 | -1.905 | -3.60932171277 | 52.78 | 52.9999 | 50.27 | 1276613 | 51.60819951 | SP |
| 12 | 0.105 | 0.206815048257 | 50.77 | 53.495 | 49.505 | 1329917 | 51.88079166 | SP |
| 26 | 2.435 | 5.02683732453 | 48.44 | 53.495 | 43.13 | 1203728 | 49.90378513 | SP |
| 52 | 11.425 | 28.9607097592 | 39.45 | 53.495 | 39.07 | 1658545 | 45.86330104 | SP |
| 156 | 15.015 | 41.8711656442 | 35.86 | 53.495 | 27.01 | 557583 | 45.6614397 | SP |
| 260 | 22.145 | 77.0797076227 | 28.73 | 53.495 | 18.99 | 338119 | 45.37260703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 50.8 | 0.05 | 0.10 | 50.27 | 50.805 | 50.27 | 1834914 |
| 1736551800 | 50.75 | -0.88 | -1.70 | 51.37 | 51.37 | 50.5572 | 1566801 |
| 1736379000 | 51.63 | 0.08 | 0.16 | 51.63 | 51.72 | 51.275 | 1740011 |
| 1736292600 | 51.55 | -0.6 | -1.15 | 52.35 | 52.37 | 51.415 | 1219275 |
| 1736206200 | 52.15 | 0.37 | 0.71 | 52.15 | 52.525 | 51.98 | 1294836 |
| 1735947000 | 51.78 | 0.62 | 1.21 | 51.48 | 51.83 | 51.36 | 1146348 |
| 1735860600 | 51.16 | -0.09 | -0.18 | 51.56 | 51.74 | 50.78 | 1479317 |
| 1735687800 | 51.25 | -0.24 | -0.47 | 51.62 | 51.6571 | 51.13 | 999085 |
| 1735601400 | 51.49 | -0.53 | -1.02 | 51.36 | 51.79 | 51.12 | 1095192 |
| 1735342200 | 52.02 | -0.59 | -1.12 | 52.33 | 52.33 | 51.63 | 888797 |
| 1735255800 | 52.61 | -0.02 | -0.04 | 52.5 | 52.71 | 52.36 | 880518 |
| 1735077840 | 52.63 | 0.55 | 1.06 | 52.17 | 52.63 | 52.14 | 647135 |
| 1734996600 | 52.08 | 0.34 | 0.66 | 51.75 | 52.1255 | 51.4704 | 1169876 |
| 1734737400 | 51.74 | 0.49 | 0.96 | 51.01 | 52.17 | 50.84 | 1567687 |
| 1734651000 | 51.25 | 0.05 | 0.10 | 51.71 | 51.809 | 51.2201 | 1480079 |
| 1734564600 | 51.2 | -1.56 | -2.96 | 52.8 | 52.9999 | 51.2 | 1363169 |
| 1734478200 | 52.76 | -0.36 | -0.68 | 52.78 | 52.8 | 52.585 | 1329383 |
| 1734391800 | 53.12 | 0.14 | 0.26 | 53.12 | 53.225 | 52.985 | 1303915 |
| 1734132600 | 52.98 | 0.04 | 0.08 | 53.19 | 53.24 | 52.82 | 1005885 |
| 1734046200 | 52.94 | -0.37 | -0.69 | 53.17 | 53.26 | 52.94 | 1102879 |
| 1733959800 | 53.31 | 0.46 | 0.87 | 53.13 | 53.3599 | 53.07 | 1252965 |
| 1733873400 | 52.85 | -0.08 | -0.15 | 53.06 | 53.15 | 52.77 | 1074041 |
| 1733787000 | 52.93 | -0.42 | -0.79 | 53.31 | 53.325 | 52.8601 | 1097053 |
| 1733527800 | 53.35 | 0.03 | 0.06 | 53.4 | 53.46 | 53.2604 | 1124765 |
| 1733441400 | 53.32 | -0.01 | -0.02 | 53.39 | 53.495 | 53.28 | 1231504 |
| 1733355000 | 53.33 | 0.34 | 0.64 | 53.21 | 53.365 | 53.07 | 1045157 |
| 1733268600 | 52.99 | 0.1 | 0.19 | 52.94 | 52.99 | 52.8023 | 906268 |
| 1733182200 | 52.89 | 0.15 | 0.28 | 52.83 | 52.9499 | 52.76 | 1104684 |
| 1732917840 | 52.74 | 0.34 | 0.65 | 52.51 | 52.83 | 52.48 | 742777 |
| 1732750200 | 52.4 | -0.21 | -0.40 | 52.6 | 52.6 | 52.28 | 1577292 |
| 1732663800 | 52.61 | 0.33 | 0.63 | 52.42 | 52.65 | 52.37 | 2033891 |
| 1732577400 | 52.28 | 0.13 | 0.25 | 52.42 | 52.57 | 52.0809 | 1137010 |
| 1732318200 | 52.15 | 0.1 | 0.19 | 52.06 | 52.229 | 51.96 | 1330643 |
| 1732231800 | 52.05 | 0.23 | 0.44 | 52.17 | 52.186461 | 51.53 | 1197609 |
| 1732145400 | 51.82 | 0.01 | 0.02 | 51.82 | 51.86 | 51.29 | 1776323 |
| 1732059000 | 51.81 | 0.23 | 0.45 | 51.22 | 51.8697 | 51.22 | 1806967 |
| 1731972600 | 51.58 | 0.15 | 0.29 | 51.41 | 51.716028 | 51.3497 | 1088925 |
| 1731713400 | 51.43 | -0.63 | -1.21 | 51.71 | 51.7652 | 51.2446 | 1162814 |
| 1731627000 | 52.06 | -0.28 | -0.53 | 52.36 | 52.38 | 51.9678 | 1336441 |
| 1731540600 | 52.34 | 0.02 | 0.04 | 52.38 | 52.53 | 52.126685 | 1521403 |
| 1731454200 | 52.32 | -0.04 | -0.08 | 52.37 | 52.4689 | 52.11 | 1116607 |
| 1731367800 | 52.36 | 0.06 | 0.11 | 52.49 | 52.5 | 52.24 | 1834446 |
| 1731108600 | 52.3 | 0.17 | 0.33 | 52.26 | 52.45 | 52.18 | 7828073 |
| 1731022200 | 52.13 | 0.4 | 0.77 | 51.92 | 52.2007 | 51.86 | 887170 |
| 1730935800 | 51.73 | 1.33 | 2.64 | 51.42 | 51.8 | 51.2197 | 968072 |
| 1730849400 | 50.4 | 0.64 | 1.29 | 49.88 | 50.405 | 49.85 | 953996 |
| 1730763000 | 49.76 | 0.02 | 0.04 | 49.82 | 49.9837 | 49.595 | 879840 |
| 1730500200 | 49.74 | 0.2 | 0.40 | 49.84 | 50.165 | 49.74 | 923819 |
| 1730413800 | 49.54 | -1.03 | -2.04 | 50.27 | 50.27 | 49.505 | 1180212 |
| 1730327400 | 50.57 | -0.08 | -0.16 | 50.72 | 50.89 | 50.49 | 825196 |
| 1730241000 | 50.65 | 0.03 | 0.06 | 50.47 | 50.77 | 50.2901 | 759774 |
| 1730154600 | 50.62 | 0.19 | 0.38 | 50.74 | 50.74 | 50.54 | 774636 |
| 1729895400 | 50.43 | -0.13 | -0.26 | 50.72 | 50.91 | 50.37 | 1342746 |
| 1729809000 | 50.56 | 0.12 | 0.24 | 50.6 | 50.6 | 50.295 | 1379394 |
| 1729722600 | 50.44 | -0.53 | -1.04 | 50.84 | 50.84 | 50.145 | 1510144 |
| 1729636200 | 50.97 | -0.05 | -0.10 | 50.77 | 51.0899 | 50.7297 | 647571 |
| 1729549800 | 51.02 | -0.03 | -0.06 | 50.96 | 51.13 | 50.77 | 781882 |
| 1729290600 | 51.05 | 0.21 | 0.41 | 51.01 | 51.13 | 50.9 | 1041822 |
| 1729204200 | 50.84 | 0.17 | 0.34 | 51.08 | 51.1 | 50.83 | 809670 |
| 1729117800 | 50.67 | 0.34 | 0.68 | 50.42 | 50.727 | 50.29 | 826570 |
| 1729031400 | 50.33 | -0.47 | -0.93 | 50.86 | 50.86 | 50.28 | 682168 |
| 1728945000 | 50.8 | 0.38 | 0.75 | 50.64 | 50.9 | 50.54 | 486267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
