Skip to main content

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

47.22 -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.55 36.55 36.37 36.37 1,701 -0.12(-0.33%)
Dec 30, 2021 36.73 36.73 36.49 36.49 4,716 -0.16(-0.44%)
Dec 29, 2021 36.57 36.66 36.53 36.65 15,426 +0.09(+0.25%)
Dec 28, 2021 36.74 36.76 36.56 36.56 7,793 -0.16(-0.44%)
Dec 27, 2021 36.41 36.72 36.41 36.72 1,497 +0.55(+1.52%)
Dec 23, 2021 36.16 36.23 36.16 36.17 9,308 +0.27(+0.75%)
Dec 22, 2021 35.55 35.90 35.55 35.90 10,685 +0.39(+1.10%)
Dec 21, 2021 35.21 35.51 34.97 35.51 9,108 +0.67(+1.92%)
Dec 20, 2021 34.90 34.90 34.58 34.84 13,111 -0.48(-1.35%)
Dec 17, 2021 35.36 35.53 35.23 35.32 5,957 -0.31(-0.88%)
Dec 16, 2021 36.21 36.21 35.49 35.63 11,848 -0.42(-1.15%)
Dec 15, 2021 35.57 36.05 35.21 36.05 21,381 +0.52(+1.46%)
Dec 14, 2021 35.51 35.53 35.28 35.53 6,798 -0.19(-0.54%)
Dec 13, 2021 36.18 36.18 35.73 35.73 12,069 -0.47(-1.31%)
Dec 10, 2021 36.08 36.20 36.08 36.20 2,324 +0.21(+0.59%)
Dec 09, 2021 36.29 36.30 35.99 35.99 5,951 -0.45(-1.25%)
Dec 08, 2021 36.22 36.46 36.22 36.44 270,001 +0.17(+0.46%)
Dec 07, 2021 35.98 36.32 35.98 36.27 16,614 +0.90(+2.55%)
Dec 06, 2021 35.04 35.40 35.04 35.37 5,721 +0.28(+0.80%)
Dec 03, 2021 35.71 35.71 34.92 35.09 4,715 -0.52(-1.46%)
Dec 02, 2021 35.64 35.68 35.51 35.62 5,590 +0.44(+1.25%)
Dec 01, 2021 36.29 36.30 35.18 35.18 8,685 -0.48(-1.34%)
Nov 30, 2021 36.16 36.19 35.63 35.65 23,928 -0.78(-2.14%)
Nov 29, 2021 36.45 36.54 36.27 36.43 15,207 +0.45(+1.26%)
Nov 26, 2021 36.13 36.14 35.87 35.98 19,998 -0.71(-1.94%)
Nov 24, 2021 36.43 36.70 36.39 36.69 8,050 +0.16(+0.43%)
Nov 23, 2021 36.43 36.53 36.42 36.53 698 -0.07(-0.19%)
Nov 22, 2021 36.93 36.95 36.60 36.60 3,839 -0.15(-0.40%)
Nov 19, 2021 36.82 36.87 36.73 36.75 4,769 -0.04(-0.10%)
Nov 18, 2021 36.76 36.79 36.79 36.79 2,901 +0.07(+0.20%)
Nov 17, 2021 36.79 36.79 36.71 36.71 5,261 -0.19(-0.50%)
Nov 16, 2021 36.66 36.98 36.66 36.90 16,215 +0.28(+0.76%)
Nov 15, 2021 36.68 36.68 36.62 36.62 2,102 -0.06(-0.15%)
Nov 12, 2021 36.46 36.67 36.45 36.67 7,833 +0.28(+0.76%)
Nov 11, 2021 36.56 36.56 36.40 36.40 3,133 +0.07(+0.20%)
Nov 10, 2021 36.64 36.33 4,125 -0.31(-0.85%)
Nov 09, 2021 36.60 36.64 36.58 36.64 7,108 -0.16(-0.43%)
Nov 08, 2021 36.76 36.87 36.76 36.79 7,243 +0.06(+0.18%)
Nov 05, 2021 36.95 36.95 36.63 36.73 4,205 +0.06(+0.16%)
Nov 04, 2021 36.61 36.67 36.61 36.67 937 +0.09(+0.25%)
Nov 03, 2021 36.39 36.58 36.39 36.58 2,696 +0.19(+0.53%)
Nov 02, 2021 36.33 36.39 36.30 36.39 4,400 +0.09(+0.26%)
Nov 01, 2021 36.11 36.29 36.06 36.29 4,283 +0.19(+0.51%)
Oct 29, 2021 35.96 36.11 35.96 36.11 3,885 +0.15(+0.40%)
Oct 28, 2021 35.74 35.96 35.74 35.96 9,691 +0.40(+1.13%)
Oct 27, 2021 35.78 35.78 35.56 35.56 1,511 -0.39(-1.08%)
Oct 26, 2021 36.14 35.95 35.95 3,057 -0.02(-0.06%)
Oct 25, 2021 35.93 36.01 35.75 35.97 2,228 +0.23(+0.65%)
Oct 22, 2021 35.76 35.78 35.64 35.74 6,368 -0.01(-0.02%)
Oct 21, 2021 35.56 35.75 35.56 35.75 7,109 +0.19(+0.53%)
Oct 20, 2021 35.53 35.61 35.53 35.56 1,316 +0.14(+0.38%)
Oct 19, 2021 35.31 35.43 35.31 35.42 3,651 +0.20(+0.58%)
Oct 18, 2021 35.03 35.23 35.03 35.22 789 +0.19(+0.53%)
Oct 15, 2021 34.93 35.10 34.93 35.03 8,137 +0.22(+0.63%)
Oct 14, 2021 34.57 34.82 34.55 34.81 8,103 +0.61(+1.80%)
Oct 13, 2021 34.11 34.21 34.02 34.20 7,248 +0.20(+0.59%)
Oct 12, 2021 34.05 34.07 34.00 34.00 2,045 +0.01(+0.02%)
Oct 11, 2021 34.34 34.34 33.99 33.99 4,668 -0.19(-0.57%)
Oct 08, 2021 34.24 34.28 34.16 34.19 2,660 -0.07(-0.21%)
Oct 07, 2021 34.37 34.52 34.26 34.26 4,359 +0.35(+1.02%)
Oct 06, 2021 33.42 33.91 33.42 33.91 711 +0.04(+0.13%)
Oct 05, 2021 33.57 33.99 33.57 33.87 3,544 +0.41(+1.22%)
Oct 04, 2021 33.70 33.70 33.40 33.46 7,555 -0.48(-1.41%)
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.