Skip to main content

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

46.84 +0.17 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.85 31.24 30.85 31.24 725 +0.46(+1.51%)
Jan 30, 2023 31.06 31.06 30.78 30.78 1,578 -0.57(-1.80%)
Jan 27, 2023 31.18 31.52 31.18 31.34 3,221 +0.19(+0.61%)
Jan 26, 2023 30.85 31.16 30.85 31.16 1,557 +0.56(+1.84%)
Jan 25, 2023 30.11 30.59 30.11 30.59 11,017 -0.04(-0.13%)
Jan 24, 2023 30.64 30.66 30.63 30.63 3,592 -0.06(-0.18%)
Jan 23, 2023 30.63 30.69 30.57 30.69 3,196 +0.39(+1.28%)
Jan 20, 2023 30.18 30.30 30.18 30.30 209 +0.60(+2.03%)
Jan 19, 2023 29.63 29.87 29.63 29.70 2,029 -0.12(-0.39%)
Jan 18, 2023 30.51 30.51 29.82 29.82 12,804 -0.42(-1.40%)
Jan 17, 2023 30.27 30.28 30.23 30.24 4,137 -0.09(-0.29%)
Jan 13, 2023 29.98 30.33 29.98 30.33 3,140 +0.15(+0.50%)
Jan 12, 2023 30.10 30.24 30.10 30.18 1,167 +0.22(+0.75%)
Jan 11, 2023 29.70 29.95 29.64 29.95 2,288 +0.46(+1.54%)
Jan 10, 2023 29.26 29.50 29.26 29.50 1,110 +0.19(+0.64%)
Jan 09, 2023 29.46 29.78 29.31 29.31 26,727 +0.07(+0.24%)
Jan 06, 2023 28.90 29.24 28.88 29.24 3,954 +0.65(+2.29%)
Jan 05, 2023 28.65 28.76 28.57 28.58 4,386 -0.28(-0.96%)
Jan 04, 2023 28.84 28.86 28.79 28.86 1,690 +0.09(+0.30%)
Jan 03, 2023 29.18 29.28 28.62 28.77 5,990 -0.23(-0.78%)
Dec 30, 2022 28.83 29.00 28.72 29.00 9,499 -0.02(-0.06%)
Dec 29, 2022 28.80 29.07 28.78 29.02 5,443 +0.54(+1.90%)
Dec 28, 2022 28.96 28.96 28.47 28.47 28,653 -0.33(-1.16%)
Dec 27, 2022 28.86 28.97 28.77 28.81 41,324 -0.20(-0.68%)
Dec 23, 2022 28.66 29.02 28.66 29.01 14,165 +0.23(+0.81%)
Dec 22, 2022 28.98 28.98 28.35 28.77 57,073 -0.52(-1.77%)
Dec 21, 2022 29.09 29.42 29.09 29.29 51,729 +0.48(+1.68%)
Dec 20, 2022 28.71 28.95 28.71 28.81 47,206 -0.03(-0.09%)
Dec 19, 2022 29.08 29.08 28.74 28.84 18,556 -0.31(-1.08%)
Dec 16, 2022 29.27 29.27 28.95 29.15 10,396 -0.24(-0.83%)
Dec 15, 2022 29.54 29.54 29.26 29.39 2,133 -0.80(-2.67%)
Dec 14, 2022 30.49 30.49 30.20 30.20 391 -0.14(-0.46%)
Dec 13, 2022 30.27 30.34 30.27 30.34 303 +0.22(+0.73%)
Dec 12, 2022 29.85 30.13 29.85 30.12 17,641 +0.41(+1.39%)
Dec 09, 2022 29.91 30.00 29.71 29.71 5,037 -0.27(-0.92%)
Dec 08, 2022 29.82 29.98 29.80 29.98 1,919 +0.23(+0.77%)
Dec 07, 2022 29.85 29.85 29.70 29.75 1,457 -0.04(-0.13%)
Dec 06, 2022 30.11 30.11 29.63 29.79 3,703 -0.48(-1.57%)
Dec 05, 2022 30.49 30.49 30.16 30.27 15,358 -0.49(-1.59%)
Dec 02, 2022 30.61 30.83 30.60 30.75 14,061 -0.03(-0.10%)
Dec 01, 2022 30.73 30.81 30.73 30.79 6,727 +0.06(+0.18%)
Nov 30, 2022 29.80 30.73 29.80 30.73 12,485 +0.84(+2.82%)
Nov 29, 2022 29.80 29.89 29.80 29.89 9,187 -0.04(-0.14%)
Nov 28, 2022 30.17 30.17 29.93 29.93 644 -0.42(-1.39%)
Nov 25, 2022 30.35 30.37 30.35 30.35 1,660 +0.01(+0.02%)
Nov 23, 2022 30.37 30.37 30.29 30.35 2,698 +0.14(+0.47%)
Nov 22, 2022 30.03 30.21 30.03 30.21 16,882 +0.42(+1.41%)
Nov 21, 2022 29.76 29.79 29.74 29.79 1,657 -0.08(-0.27%)
Nov 18, 2022 29.75 29.91 29.75 29.87 5,791 +0.15(+0.51%)
Nov 17, 2022 29.59 29.80 29.51 29.71 2,730 -0.09(-0.29%)
Nov 16, 2022 29.86 29.86 29.80 29.80 2,277 -0.23(-0.77%)
Nov 15, 2022 30.19 30.23 29.84 30.03 54,795 +0.22(+0.75%)
Nov 14, 2022 30.15 30.15 29.81 29.81 25,935 -0.17(-0.57%)
Nov 11, 2022 29.98 29.98 29.98 29.98 294 +0.24(+0.82%)
Nov 10, 2022 29.46 29.74 29.46 29.74 1,395 +1.46(+5.17%)
Nov 09, 2022 28.76 28.76 28.27 28.27 7,362 -0.60(-2.07%)
Nov 08, 2022 28.87 28.87 28.79 28.87 4,147 +0.19(+0.65%)
Nov 07, 2022 28.45 28.71 28.45 28.69 712 +0.33(+1.17%)
Nov 04, 2022 28.04 28.35 27.98 28.35 1,497 +0.29(+1.02%)
Nov 03, 2022 28.00 28.27 28.00 28.07 9,379 -0.28(-1.00%)
Nov 02, 2022 28.85 29.08 28.35 28.35 10,217 -0.71(-2.44%)
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.