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 (%)
Feb 28, 2022 32.20 32.66 32.20 32.66 33,425 +0.02(+0.06%)
Feb 25, 2022 31.99 32.64 32.50 32.64 3,955 +0.64(+2.01%)
Feb 24, 2022 30.41 31.99 30.41 31.99 10,316 +0.64(+2.03%)
Feb 23, 2022 32.08 32.08 31.36 31.36 3,741 -0.62(-1.94%)
Feb 22, 2022 32.11 32.11 31.86 31.98 16,833 -0.35(-1.08%)
Feb 18, 2022 32.33 0 -0.29(-0.90%)
Feb 17, 2022 32.87 32.98 32.62 32.62 6,054 -0.79(-2.36%)
Feb 16, 2022 33.12 33.41 33.10 33.41 10,194 +0.03(+0.09%)
Feb 15, 2022 33.25 33.39 33.25 33.38 9,503 +0.52(+1.57%)
Feb 14, 2022 32.58 32.86 32.58 32.86 7,251 -0.15(-0.44%)
Feb 11, 2022 33.71 33.72 32.86 33.01 12,547 -0.71(-2.12%)
Feb 10, 2022 33.78 34.28 33.56 33.72 6,097 -0.62(-1.81%)
Feb 09, 2022 34.03 34.34 34.03 34.34 9,066 +0.55(+1.62%)
Feb 08, 2022 33.44 33.80 33.44 33.80 6,172 +0.36(+1.07%)
Feb 07, 2022 33.63 33.72 33.44 33.44 11,388 -0.25(-0.73%)
Feb 04, 2022 33.30 33.92 33.30 33.68 17,558 +0.30(+0.90%)
Feb 03, 2022 33.82 33.96 33.37 33.38 36,716 -0.97(-2.82%)
Feb 02, 2022 34.26 34.36 34.04 34.35 65,728 +0.32(+0.94%)
Feb 01, 2022 33.82 34.03 33.76 34.03 34,683 +0.29(+0.85%)
Jan 31, 2022 33.36 33.74 33.74 7,520 +0.79(+2.41%)
Jan 28, 2022 31.91 32.95 31.88 32.95 10,389 +0.81(+2.53%)
Jan 27, 2022 32.65 32.90 32.01 32.13 77,691 -0.17(-0.54%)
Jan 26, 2022 32.81 33.01 32.13 32.31 7,496 -0.01(-0.03%)
Jan 25, 2022 32.32 32.65 31.94 32.32 72,551 -0.50(-1.51%)
Jan 24, 2022 32.17 32.83 31.74 32.81 10,520 +0.08(+0.24%)
Jan 21, 2022 33.21 33.25 32.70 32.73 45,353 -0.65(-1.96%)
Jan 20, 2022 33.86 34.32 33.39 33.39 22,002 -0.43(-1.26%)
Jan 19, 2022 34.27 34.38 33.81 33.81 4,775 -0.39(-1.15%)
Jan 18, 2022 34.51 34.51 34.20 34.21 18,413 -0.76(-2.16%)
Jan 14, 2022 34.96 0 -0.03(-0.08%)
Jan 13, 2022 35.56 35.62 34.92 34.99 36,199 -0.71(-2.00%)
Jan 12, 2022 35.81 35.90 35.63 35.71 18,366 +0.18(+0.51%)
Jan 11, 2022 35.11 35.56 35.11 35.53 10,340 +0.29(+0.82%)
Jan 10, 2022 34.90 35.24 34.39 35.24 11,926 +0.04(+0.11%)
Jan 07, 2022 35.36 35.36 35.10 35.20 555,497 -0.23(-0.65%)
Jan 06, 2022 35.42 35.63 35.42 35.43 8,481 -0.02(-0.06%)
Jan 05, 2022 36.23 36.27 35.45 35.45 15,603 -0.95(-2.61%)
Jan 04, 2022 36.57 36.57 36.18 36.40 101,204 -0.15(-0.40%)
Jan 03, 2022 36.48 36.56 36.31 36.54 16,785 +0.18(+0.49%)
Dec 31, 2021 36.54 36.54 36.37 36.37 1,702 -0.12(-0.33%)
Dec 30, 2021 36.72 36.72 36.48 36.48 4,717 -0.16(-0.44%)
Dec 29, 2021 36.56 36.65 36.53 36.65 15,428 +0.09(+0.25%)
Dec 28, 2021 36.73 36.76 36.55 36.55 7,794 -0.16(-0.44%)
Dec 27, 2021 36.40 36.72 36.40 36.72 1,497 +0.55(+1.52%)
Dec 23, 2021 36.15 36.22 36.15 36.17 9,310 +0.27(+0.75%)
Dec 22, 2021 35.55 35.90 35.55 35.90 10,687 +0.39(+1.10%)
Dec 21, 2021 35.21 35.51 34.96 35.51 9,110 +0.67(+1.92%)
Dec 20, 2021 34.90 34.90 34.58 34.84 13,113 -0.48(-1.35%)
Dec 17, 2021 35.35 35.52 35.23 35.32 5,958 -0.31(-0.88%)
Dec 16, 2021 36.21 36.21 35.49 35.63 11,850 -0.42(-1.15%)
Dec 15, 2021 35.57 36.04 35.21 36.04 21,385 +0.52(+1.46%)
Dec 14, 2021 35.51 35.53 35.27 35.53 6,799 -0.19(-0.54%)
Dec 13, 2021 36.18 36.18 35.72 35.72 12,072 -0.47(-1.31%)
Dec 10, 2021 36.07 36.19 36.07 36.19 2,325 +0.21(+0.59%)
Dec 09, 2021 36.29 36.30 35.98 35.98 5,952 -0.45(-1.25%)
Dec 08, 2021 36.21 36.45 36.21 36.44 270,049 +0.17(+0.46%)
Dec 07, 2021 35.97 36.31 35.97 36.27 16,617 +0.90(+2.55%)
Dec 06, 2021 35.04 35.40 35.04 35.37 5,722 +0.28(+0.80%)
Dec 03, 2021 35.70 35.70 34.91 35.09 4,716 -0.52(-1.46%)
Dec 02, 2021 35.64 35.67 35.51 35.61 5,591 +0.44(+1.25%)
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.