Skip to main content

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

47.24 +0.40 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.79 30.73 29.79 30.73 12,487 +0.84(+2.82%)
Nov 29, 2022 29.79 29.88 29.79 29.88 9,189 -0.04(-0.14%)
Nov 28, 2022 30.16 30.16 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 30.28 30.34 2,698 +0.14(+0.47%)
Nov 22, 2022 30.03 30.20 30.03 30.20 16,885 +0.42(+1.41%)
Nov 21, 2022 29.75 29.78 29.73 29.78 1,657 -0.08(-0.27%)
Nov 18, 2022 29.74 29.91 29.74 29.86 5,792 +0.15(+0.51%)
Nov 17, 2022 29.58 29.79 29.51 29.71 2,731 -0.09(-0.29%)
Nov 16, 2022 29.86 29.86 29.79 29.79 2,277 -0.23(-0.77%)
Nov 15, 2022 30.18 30.22 29.84 30.03 54,805 +0.22(+0.75%)
Nov 14, 2022 30.14 30.14 29.80 29.80 25,939 -0.17(-0.57%)
Nov 11, 2022 29.97 29.97 29.97 29.97 294 +0.24(+0.82%)
Nov 10, 2022 29.45 29.73 29.45 29.73 1,395 +1.46(+5.17%)
Nov 09, 2022 28.76 28.76 28.27 28.27 7,363 -0.60(-2.07%)
Nov 08, 2022 28.86 28.87 28.79 28.87 4,148 +0.19(+0.65%)
Nov 07, 2022 28.45 28.70 28.45 28.68 712 +0.33(+1.17%)
Nov 04, 2022 28.03 28.35 27.98 28.35 1,497 +0.29(+1.02%)
Nov 03, 2022 27.99 28.26 27.99 28.06 9,381 -0.28(-1.00%)
Nov 02, 2022 28.85 29.07 28.35 28.35 10,219 -0.71(-2.44%)
Nov 01, 2022 29.07 29.09 29.00 29.06 7,843 -0.08(-0.26%)
Oct 31, 2022 29.26 29.29 29.13 29.13 31,597 -0.23(-0.77%)
Oct 28, 2022 28.86 29.36 28.86 29.36 745 +0.73(+2.54%)
Oct 27, 2022 28.89 28.90 28.63 28.63 12,391 -0.21(-0.72%)
Oct 26, 2022 28.87 29.13 28.84 28.84 1,117 -0.19(-0.64%)
Oct 25, 2022 28.87 29.02 28.87 29.02 487 +0.45(+1.57%)
Oct 24, 2022 28.58 122 +0.33(+1.16%)
Oct 21, 2022 28.04 28.28 28.04 28.25 5,239 +0.64(+2.31%)
Oct 20, 2022 27.64 27.69 27.52 27.61 24,011 -0.14(-0.49%)
Oct 19, 2022 27.54 27.74 27.54 27.74 19,739 -0.17(-0.61%)
Oct 18, 2022 28.06 28.06 27.80 27.92 4,469 +0.30(+1.08%)
Oct 17, 2022 27.66 27.66 27.62 27.62 9,417 +0.66(+2.46%)
Oct 14, 2022 27.31 27.34 26.95 26.95 28,781 -0.67(-2.42%)
Oct 13, 2022 26.49 27.66 26.49 27.62 3,709 +0.65(+2.42%)
Oct 12, 2022 27.11 27.17 26.97 26.97 142,089 -0.05(-0.20%)
Oct 11, 2022 27.18 27.37 26.95 27.02 591,579 -0.15(-0.56%)
Oct 10, 2022 27.24 27.24 27.15 27.18 1,418 -0.16(-0.59%)
Oct 07, 2022 27.56 27.56 27.22 27.34 12,679 -0.76(-2.70%)
Oct 06, 2022 28.05 28.09 28.05 28.09 6,114 -0.24(-0.86%)
Oct 05, 2022 27.98 28.51 27.98 28.34 11,655 -0.02(-0.08%)
Oct 04, 2022 28.16 28.36 28.16 28.36 5,150 +0.76(+2.74%)
Oct 03, 2022 27.31 27.73 27.31 27.60 4,257 +0.66(+2.45%)
Sep 30, 2022 27.33 27.33 26.94 26.94 1,209 -0.41(-1.52%)
Sep 29, 2022 27.61 27.61 27.17 27.36 4,119 -0.61(-2.18%)
Sep 28, 2022 27.44 27.98 27.44 27.97 3,895 +0.57(+2.09%)
Sep 27, 2022 27.46 27.46 27.32 27.39 12,625 -0.10(-0.37%)
Sep 26, 2022 27.46 27.50 27.46 27.50 1,484 -0.18(-0.67%)
Sep 23, 2022 27.75 27.75 27.49 27.68 4,556 -0.54(-1.90%)
Sep 22, 2022 28.24 28.32 28.18 28.22 1,890 -0.17(-0.59%)
Sep 21, 2022 28.95 28.95 28.39 28.39 3,157 -0.41(-1.41%)
Sep 20, 2022 28.85 28.88 28.64 28.79 4,826 -0.31(-1.06%)
Sep 19, 2022 28.90 29.11 28.90 29.10 1,557 +0.15(+0.52%)
Sep 16, 2022 28.95 28.95 28.95 28.95 1,077 -0.18(-0.60%)
Sep 15, 2022 29.15 29.15 29.07 29.12 576 -0.32(-1.10%)
Sep 14, 2022 29.49 29.49 29.25 29.45 1,565 +0.05(+0.17%)
Sep 13, 2022 29.91 29.94 29.40 29.40 1,138 -1.26(-4.11%)
Sep 12, 2022 30.61 30.66 30.61 30.66 3,660 +0.24(+0.80%)
Sep 09, 2022 30.27 30.44 30.27 30.41 4,657 +0.48(+1.62%)
Sep 08, 2022 29.52 29.99 29.52 29.93 1,175 +0.17(+0.57%)
Sep 07, 2022 29.55 29.76 29.55 29.76 542 +0.51(+1.73%)
Sep 06, 2022 29.39 29.39 29.20 29.26 6,071 -0.10(-0.35%)
Sep 02, 2022 29.77 29.80 29.36 29.36 308 -0.33(-1.12%)
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.