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 (%)
Oct 31, 2023 33.87 33.87 33.83 33.85 729 +0.13(+0.39%)
Oct 30, 2023 33.58 33.74 33.45 33.71 4,396 +0.49(+1.48%)
Oct 27, 2023 33.49 33.49 33.16 33.22 1,019 -0.13(-0.38%)
Oct 26, 2023 33.34 33.35 33.34 33.35 2,371 -0.57(-1.68%)
Oct 25, 2023 34.13 34.22 33.91 33.92 4,316 -0.55(-1.60%)
Oct 24, 2023 34.47 34.50 34.34 34.47 8,458 +0.21(+0.62%)
Oct 23, 2023 34.37 34.52 34.26 34.26 11,666 -0.09(-0.27%)
Oct 20, 2023 34.80 34.80 34.35 34.35 5,358 -0.60(-1.71%)
Oct 19, 2023 35.24 35.37 34.89 34.95 25,584 -0.31(-0.88%)
Oct 18, 2023 35.38 35.38 35.21 35.26 29,695 -0.39(-1.09%)
Oct 17, 2023 35.32 35.72 35.32 35.65 39,840 +0.00(+0.01%)
Oct 16, 2023 35.68 35.68 35.56 35.64 2,371 +0.44(+1.24%)
Oct 13, 2023 35.20 35.20 35.20 35.20 681 -0.25(-0.70%)
Oct 12, 2023 35.64 35.64 35.35 35.45 2,864 -0.08(-0.22%)
Oct 11, 2023 35.42 35.53 35.42 35.53 1,549 +0.07(+0.20%)
Oct 10, 2023 35.54 35.54 35.46 35.46 2,630 +0.19(+0.55%)
Oct 09, 2023 34.93 35.31 34.93 35.27 2,256 +0.24(+0.68%)
Oct 06, 2023 34.51 35.03 34.51 35.03 1,678 +0.46(+1.32%)
Oct 05, 2023 34.44 34.61 34.41 34.57 3,132 -0.03(-0.09%)
Oct 04, 2023 34.48 34.60 34.39 34.60 4,774 +0.30(+0.87%)
Oct 03, 2023 34.43 34.43 34.23 34.30 6,694 -0.60(-1.71%)
Oct 02, 2023 34.84 34.96 34.70 34.90 21,822 +0.12(+0.33%)
Sep 29, 2023 35.09 35.09 34.77 34.78 39,025 -0.09(-0.24%)
Sep 28, 2023 34.53 34.95 34.42 34.87 11,926 +0.30(+0.86%)
Sep 27, 2023 34.54 34.67 34.54 34.57 1,002 +0.12(+0.35%)
Sep 26, 2023 34.54 34.55 34.45 34.45 1,019 -0.45(-1.30%)
Sep 25, 2023 34.90 34.90 34.90 34.90 54 +0.13(+0.36%)
Sep 22, 2023 35.10 35.10 34.77 34.78 4,221 -0.10(-0.28%)
Sep 21, 2023 35.03 35.13 34.87 34.87 3,113 -0.68(-1.91%)
Sep 20, 2023 36.00 36.03 35.55 35.55 1,165 -0.43(-1.20%)
Sep 19, 2023 35.87 35.99 35.85 35.99 2,001 -0.11(-0.31%)
Sep 18, 2023 36.02 36.13 36.02 36.10 1,813 +0.03(+0.08%)
Sep 15, 2023 36.38 36.40 36.01 36.07 62,245 -0.49(-1.33%)
Sep 14, 2023 36.43 36.63 36.43 36.56 27,214 +0.25(+0.69%)
Sep 13, 2023 36.29 36.38 36.24 36.31 51,701 +0.09(+0.25%)
Sep 12, 2023 36.29 36.29 36.18 36.22 23,897 -0.13(-0.35%)
Sep 11, 2023 36.58 36.58 36.34 36.34 762 +0.13(+0.35%)
Sep 08, 2023 36.28 36.30 36.21 36.22 5,122 +0.11(+0.31%)
Sep 07, 2023 36.04 36.11 36.04 36.11 504 -0.20(-0.55%)
Sep 06, 2023 36.53 36.53 36.18 36.31 14,518 -0.21(-0.57%)
Sep 05, 2023 36.54 36.61 36.52 36.52 16,567 +0.02(+0.05%)
Sep 01, 2023 36.45 36.50 36.43 36.50 3,123 +0.00(+0.01%)
Aug 31, 2023 36.56 36.63 36.49 36.49 4,322 +0.06(+0.15%)
Aug 30, 2023 36.51 36.52 36.44 36.44 4,032 +0.11(+0.30%)
Aug 29, 2023 35.89 36.33 35.89 36.33 529 +0.56(+1.56%)
Aug 28, 2023 35.76 35.79 35.67 35.77 1,640 +0.18(+0.49%)
Aug 25, 2023 35.44 35.59 35.44 35.59 2,371 +0.22(+0.62%)
Aug 24, 2023 35.59 35.59 35.37 35.38 3,094 -0.42(-1.17%)
Aug 23, 2023 35.62 35.79 35.62 35.79 470 +0.31(+0.87%)
Aug 22, 2023 35.53 35.53 35.48 35.48 369 -0.15(-0.42%)
Aug 21, 2023 35.59 35.66 35.43 35.63 4,568 +0.30(+0.84%)
Aug 18, 2023 35.16 35.33 35.06 35.33 5,181 -0.01(-0.03%)
Aug 17, 2023 35.55 35.57 35.29 35.35 7,317 -0.21(-0.60%)
Aug 16, 2023 35.85 35.85 35.56 35.56 1,660 -0.29(-0.81%)
Aug 15, 2023 36.11 36.11 35.85 35.85 2,546 -0.34(-0.94%)
Aug 14, 2023 36.05 36.19 36.05 36.19 8,828 +0.26(+0.73%)
Aug 11, 2023 35.87 35.93 35.85 35.93 1,721 -0.11(-0.30%)
Aug 10, 2023 36.29 36.29 36.03 36.03 239 +0.04(+0.11%)
Aug 09, 2023 36.06 36.18 35.99 35.99 2,987 -0.35(-0.97%)
Aug 08, 2023 36.34 36.34 36.34 36.34 146 -0.25(-0.67%)
Aug 07, 2023 36.29 36.59 36.29 36.59 813 +0.36(+0.99%)
Aug 04, 2023 36.63 36.71 36.23 36.23 832 -0.17(-0.46%)
Aug 03, 2023 36.39 36.42 36.39 36.40 1,021 +0.03(+0.07%)
Aug 02, 2023 36.54 36.54 36.35 36.37 4,724 -0.71(-1.93%)
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.