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 (%)
Mar 31, 2023 31.81 32.09 31.81 32.09 10,842 +0.44(+1.39%)
Mar 30, 2023 31.74 31.74 31.55 31.65 2,572 +0.23(+0.75%)
Mar 29, 2023 31.27 31.41 31.26 31.41 1,658 +0.48(+1.55%)
Mar 28, 2023 30.95 30.95 30.85 30.93 411 -0.08(-0.26%)
Mar 27, 2023 31.10 31.12 31.01 31.01 1,076 +0.08(+0.25%)
Mar 24, 2023 30.65 31.00 30.65 30.93 18,863 +0.05(+0.15%)
Mar 23, 2023 31.24 31.35 30.81 30.89 11,413 +0.09(+0.28%)
Mar 22, 2023 31.26 31.27 30.77 30.80 12,831 -0.34(-1.08%)
Mar 21, 2023 30.96 31.14 30.87 31.14 4,386 +0.52(+1.71%)
Mar 20, 2023 30.37 30.61 30.37 30.61 603 +0.18(+0.58%)
Mar 17, 2023 30.41 30.49 30.38 30.44 1,205 -0.28(-0.90%)
Mar 16, 2023 30.65 30.71 30.65 30.71 197 +0.69(+2.31%)
Mar 15, 2023 30.02 30.02 30.02 30.02 142 -0.34(-1.12%)
Mar 14, 2023 30.47 30.47 30.03 30.36 2,943 +0.53(+1.76%)
Mar 13, 2023 29.72 30.14 29.72 29.83 3,833 +0.04(+0.14%)
Mar 10, 2023 30.05 30.42 29.72 29.79 7,797 -0.49(-1.61%)
Mar 09, 2023 31.00 31.00 30.25 30.28 18,024 -0.63(-2.02%)
Mar 08, 2023 30.86 30.91 30.80 30.91 582 +0.02(+0.06%)
Mar 07, 2023 31.18 31.18 30.86 30.89 729 -0.51(-1.62%)
Mar 06, 2023 31.39 31.57 31.37 31.40 3,771 +0.09(+0.30%)
Mar 03, 2023 31.22 31.30 31.22 31.30 119 +0.58(+1.90%)
Mar 02, 2023 30.47 30.75 30.42 30.72 12,150 +0.23(+0.75%)
Mar 01, 2023 30.50 30.56 30.49 30.49 12,183 -0.16(-0.51%)
Feb 28, 2023 30.64 30.64 30.64 30.64 46 -0.02(-0.08%)
Feb 27, 2023 30.84 30.84 30.65 30.67 2,394 +0.18(+0.60%)
Feb 24, 2023 30.34 30.48 30.34 30.48 291 -0.37(-1.20%)
Feb 23, 2023 30.49 30.89 30.49 30.85 2,923 +0.31(+1.01%)
Feb 22, 2023 30.54 30.77 30.54 30.55 1,807 -0.11(-0.36%)
Feb 21, 2023 30.75 30.75 30.66 30.66 939 -0.55(-1.78%)
Feb 17, 2023 31.12 31.21 31.07 31.21 1,626 -0.31(-0.99%)
Feb 16, 2023 31.86 31.86 31.52 31.52 14,212 -0.48(-1.50%)
Feb 15, 2023 31.93 32.00 31.93 32.00 1,371 -0.08(-0.26%)
Feb 14, 2023 31.97 32.10 31.78 32.09 2,907 +0.13(+0.41%)
Feb 13, 2023 32.01 32.03 31.95 31.96 4,233 +0.29(+0.91%)
Feb 10, 2023 31.55 31.67 31.54 31.67 1,926 +0.05(+0.17%)
Feb 09, 2023 31.53 31.62 31.53 31.62 628 -0.27(-0.84%)
Feb 08, 2023 31.95 31.95 31.89 31.89 2,058 -0.40(-1.22%)
Feb 07, 2023 31.84 32.28 31.67 32.28 1,151 +0.56(+1.75%)
Feb 06, 2023 31.69 31.73 31.68 31.73 559 -0.16(-0.50%)
Feb 03, 2023 31.71 32.22 31.71 31.89 1,078 -0.32(-1.01%)
Feb 02, 2023 32.01 32.25 32.01 32.21 6,373 +0.62(+1.96%)
Feb 01, 2023 31.12 31.77 31.02 31.59 11,493 +0.35(+1.13%)
Jan 31, 2023 30.84 31.24 30.84 31.24 726 +0.46(+1.51%)
Jan 30, 2023 31.06 31.06 30.77 30.77 1,579 -0.57(-1.80%)
Jan 27, 2023 31.18 31.51 31.18 31.34 3,222 +0.19(+0.61%)
Jan 26, 2023 30.84 31.15 30.84 31.15 1,557 +0.56(+1.84%)
Jan 25, 2023 30.10 30.59 30.10 30.59 11,018 -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 30.68 30.57 30.68 3,196 +0.39(+1.28%)
Jan 20, 2023 30.17 30.30 30.17 30.30 209 +0.60(+2.03%)
Jan 19, 2023 29.62 29.87 29.62 29.69 2,029 -0.12(-0.39%)
Jan 18, 2023 30.50 30.50 29.81 29.81 12,807 -0.42(-1.40%)
Jan 17, 2023 30.26 30.28 30.22 30.23 4,138 -0.09(-0.29%)
Jan 13, 2023 29.98 30.32 29.98 30.32 3,140 +0.15(+0.50%)
Jan 12, 2023 30.09 30.23 30.09 30.17 1,167 +0.22(+0.75%)
Jan 11, 2023 29.69 29.95 29.64 29.95 2,288 +0.46(+1.54%)
Jan 10, 2023 29.26 29.49 29.26 29.49 1,110 +0.19(+0.64%)
Jan 09, 2023 29.45 29.78 29.30 29.30 26,732 +0.07(+0.24%)
Jan 06, 2023 28.89 29.23 28.87 29.23 3,955 +0.65(+2.29%)
Jan 05, 2023 28.65 28.75 28.57 28.58 4,386 -0.28(-0.96%)
Jan 04, 2023 28.83 28.85 28.78 28.85 1,690 +0.09(+0.30%)
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.