Skip to main content

Blackrock U.S. Equity Factor Rotation ETF (NY: DYNF )

47.28 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.04 29.21 29.04 29.09 5,651 -0.48(-1.62%)
Jan 28, 2021 29.68 29.74 29.56 29.56 2,179 +0.35(+1.19%)
Jan 27, 2021 29.67 29.67 29.15 29.22 2,465 -0.78(-2.59%)
Jan 26, 2021 30.30 30.30 29.99 29.99 1,620 -0.16(-0.53%)
Jan 25, 2021 29.98 30.15 29.98 30.15 4,581 -0.02(-0.08%)
Jan 22, 2021 30.15 30.19 30.06 30.18 11,411 -0.14(-0.45%)
Jan 21, 2021 30.44 30.44 30.21 30.31 667,339 -0.01(-0.03%)
Jan 20, 2021 30.23 30.33 30.21 30.32 6,295 +0.35(+1.18%)
Jan 19, 2021 29.91 30.00 29.90 29.97 6,639 +0.24(+0.79%)
Jan 15, 2021 29.68 29.83 29.68 29.73 5,433 -0.24(-0.78%)
Jan 14, 2021 30.10 30.10 29.97 29.97 4,023 +0.01(+0.03%)
Jan 13, 2021 30.07 30.07 29.93 29.96 16,297 -0.01(-0.03%)
Jan 12, 2021 29.88 29.97 29.78 29.97 32,007 +0.17(+0.56%)
Jan 11, 2021 29.71 29.92 29.67 29.80 11,969 -0.08(-0.28%)
Jan 08, 2021 29.80 29.89 29.80 29.89 12,389 +0.14(+0.46%)
Jan 07, 2021 29.71 29.75 29.68 29.75 3,077 +0.48(+1.63%)
Jan 06, 2021 28.81 29.51 28.81 29.27 2,846 +0.31(+1.08%)
Jan 05, 2021 28.96 28.99 28.93 28.96 16,191 +0.24(+0.83%)
Jan 04, 2021 29.28 29.28 28.52 28.72 4,020 -0.37(-1.29%)
Dec 31, 2020 29.09 29.09 29.09 22,023 +0.16(+0.55%)
Dec 30, 2020 28.96 28.98 28.92 28.93 22,023 +0.15(+0.53%)
Dec 29, 2020 28.92 28.92 28.73 28.78 9,762 -0.09(-0.32%)
Dec 28, 2020 28.91 28.93 28.87 28.87 4,405 +0.00(+0.01%)
Dec 24, 2020 28.85 28.87 28.84 28.87 3,695 +0.07(+0.25%)
Dec 23, 2020 28.82 28.91 28.80 28.80 10,660 +0.01(+0.05%)
Dec 22, 2020 28.91 28.91 28.75 28.79 16,418 -0.01(-0.03%)
Dec 21, 2020 28.55 28.86 28.45 28.79 6,754 -0.19(-0.66%)
Dec 18, 2020 29.03 29.03 28.83 28.98 10,324 -0.06(-0.19%)
Dec 17, 2020 28.96 29.04 28.96 29.04 7,720 +0.20(+0.68%)
Dec 16, 2020 28.90 28.90 28.74 28.84 16,974 +0.06(+0.21%)
Dec 15, 2020 28.60 28.80 28.60 28.78 60,934 +0.28(+0.98%)
Dec 14, 2020 28.81 28.81 28.46 28.50 67,198 -0.04(-0.14%)
Dec 11, 2020 28.38 28.55 28.38 28.54 5,129 -0.05(-0.16%)
Dec 10, 2020 28.58 28.64 28.40 28.59 5,845 -0.01(-0.03%)
Dec 09, 2020 28.82 28.82 28.44 28.60 43,106 -0.27(-0.92%)
Dec 08, 2020 28.69 28.86 28.69 28.86 2,967 +0.15(+0.51%)
Dec 07, 2020 28.75 28.75 28.62 28.72 16,560 -0.02(-0.06%)
Dec 04, 2020 28.66 28.73 28.66 28.73 6,002 +0.35(+1.23%)
Dec 03, 2020 28.51 28.51 28.39 28.39 2,274 +0.08(+0.29%)
Dec 02, 2020 28.27 28.32 28.27 28.30 4,243 -0.04(-0.12%)
Dec 01, 2020 28.34 28.41 28.32 28.34 3,823 +0.22(+0.77%)
Nov 30, 2020 28.30 28.30 27.91 28.12 6,414 -0.13(-0.47%)
Nov 27, 2020 28.27 28.27 28.20 28.26 8,731 +0.14(+0.49%)
Nov 25, 2020 28.04 28.12 28.04 28.12 4,256 -0.04(-0.14%)
Nov 24, 2020 28.03 28.16 28.03 28.16 8,409 +0.40(+1.43%)
Nov 23, 2020 27.79 27.79 27.69 27.76 3,829 +0.24(+0.88%)
Nov 20, 2020 27.58 27.62 27.52 27.52 4,911 -0.11(-0.39%)
Nov 19, 2020 27.60 27.63 27.60 27.63 1,901 +0.12(+0.44%)
Nov 18, 2020 27.76 27.78 27.51 27.51 4,254 -0.25(-0.90%)
Nov 17, 2020 27.73 27.82 27.73 27.76 3,932 -0.01(-0.05%)
Nov 16, 2020 27.81 27.81 27.71 27.77 3,194 +0.29(+1.07%)
Nov 13, 2020 27.29 27.48 27.29 27.48 3,601 +0.44(+1.63%)
Nov 12, 2020 27.33 27.33 26.98 27.03 3,154 -0.30(-1.09%)
Nov 11, 2020 27.33 27.35 27.23 27.33 15,284 +0.17(+0.62%)
Nov 10, 2020 26.91 27.20 26.91 27.16 2,571 +0.04(+0.16%)
Nov 09, 2020 27.49 27.79 27.12 27.12 15,739 +0.27(+0.99%)
Nov 06, 2020 26.94 26.94 26.80 26.86 9,167 -0.02(-0.09%)
Nov 05, 2020 26.83 26.94 26.83 26.88 3,221 +0.53(+2.00%)
Nov 04, 2020 26.29 26.54 26.15 26.35 2,380 +0.41(+1.57%)
Nov 03, 2020 25.71 26.01 25.71 25.94 3,948 +0.52(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.