Skip to main content

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

47.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.75 24.83 24.59 24.81 3,619 +0.03(+0.11%)
Jul 30, 2020 24.63 24.78 24.63 24.78 735 -0.12(-0.48%)
Jul 29, 2020 24.72 24.92 24.72 24.90 2,672 +0.26(+1.04%)
Jul 28, 2020 24.73 24.79 24.65 24.65 2,396 -0.12(-0.48%)
Jul 27, 2020 24.74 24.76 24.71 24.76 4,822 +0.13(+0.54%)
Jul 24, 2020 24.65 24.68 24.63 24.63 8,883 -0.29(-1.15%)
Jul 23, 2020 25.12 25.18 24.86 24.92 9,926 -0.20(-0.78%)
Jul 22, 2020 25.00 25.12 24.97 25.12 4,361 +0.20(+0.79%)
Jul 21, 2020 25.02 25.02 24.91 24.92 5,618 +0.08(+0.33%)
Jul 20, 2020 24.84 24.84 24.69 24.84 7,481 +0.06(+0.26%)
Jul 17, 2020 24.72 24.78 24.72 24.77 23,031 +0.13(+0.52%)
Jul 16, 2020 24.58 24.66 24.58 24.65 2,371 -0.05(-0.20%)
Jul 15, 2020 24.70 24.72 24.55 24.70 7,633 +0.33(+1.37%)
Jul 14, 2020 23.93 24.37 23.93 24.36 9,391 +0.34(+1.40%)
Jul 13, 2020 24.45 24.45 24.03 24.03 27,261 -0.19(-0.77%)
Jul 10, 2020 23.97 24.22 23.86 24.21 16,012 +0.31(+1.32%)
Jul 09, 2020 24.02 24.05 23.68 23.90 12,342 -0.23(-0.95%)
Jul 08, 2020 24.12 24.13 23.97 24.13 17,023 +0.12(+0.49%)
Jul 07, 2020 24.20 24.31 24.01 24.01 25,099 -0.30(-1.24%)
Jul 06, 2020 24.38 24.38 24.14 24.31 85,638 +0.27(+1.14%)
Jul 02, 2020 24.18 24.20 23.99 24.04 180,191 +0.15(+0.61%)
Jul 01, 2020 23.95 23.99 23.89 23.89 11,263 -0.01(-0.04%)
Jun 30, 2020 23.60 23.92 23.60 23.90 23,117 +0.38(+1.63%)
Jun 29, 2020 23.30 23.52 23.30 23.52 169,311 +0.36(+1.58%)
Jun 26, 2020 23.65 23.65 23.09 23.15 64,048 -0.53(-2.23%)
Jun 25, 2020 23.34 23.68 23.31 23.68 22,565 +0.26(+1.09%)
Jun 24, 2020 23.83 23.83 23.34 23.42 148,867 -0.65(-2.69%)
Jun 23, 2020 24.18 24.22 24.07 24.07 99,788 +0.02(+0.08%)
Jun 22, 2020 23.86 24.10 23.86 24.05 94,383 +0.05(+0.23%)
Jun 19, 2020 24.36 24.36 23.97 24.00 2,522 -0.12(-0.50%)
Jun 18, 2020 24.10 24.15 24.10 24.12 2,549 -0.05(-0.22%)
Jun 17, 2020 24.25 24.33 24.12 24.17 11,491 -0.05(-0.23%)
Jun 16, 2020 24.52 24.53 24.20 24.23 15,255 +0.41(+1.72%)
Jun 15, 2020 23.15 23.90 23.01 23.82 12,441 +0.16(+0.68%)
Jun 12, 2020 23.89 23.95 23.36 23.66 9,688 +0.31(+1.31%)
Jun 11, 2020 24.09 24.17 23.32 23.35 40,293 -1.51(-6.08%)
Jun 10, 2020 25.11 25.11 24.86 24.86 24,204 -0.26(-1.03%)
Jun 09, 2020 25.27 25.27 25.07 25.12 31,073 -0.33(-1.29%)
Jun 08, 2020 25.34 25.45 25.23 25.45 24,860 +0.33(+1.30%)
Jun 05, 2020 24.90 25.24 24.90 25.12 57,909 +0.67(+2.75%)
Jun 04, 2020 24.45 24.45 24.36 24.45 3,595 -0.05(-0.19%)
Jun 03, 2020 24.36 24.52 24.36 24.50 10,701 +0.42(+1.74%)
Jun 02, 2020 24.05 24.08 23.95 24.08 169,656 +0.20(+0.84%)
Jun 01, 2020 23.83 23.93 23.74 23.88 12,122 +0.05(+0.20%)
May 29, 2020 23.61 23.83 23.45 23.83 7,156 +0.13(+0.53%)
May 28, 2020 23.83 24.00 23.71 23.71 23,028 -0.11(-0.46%)
May 27, 2020 23.62 23.82 23.43 23.82 14,044 +0.44(+1.87%)
May 26, 2020 23.48 23.54 23.38 23.38 4,671 +0.40(+1.74%)
May 22, 2020 22.99 22.99 22.81 22.98 111,635 +0.06(+0.27%)
May 21, 2020 23.04 23.11 22.92 22.92 8,314 -0.16(-0.70%)
May 20, 2020 22.93 23.14 22.93 23.08 33,421 +0.31(+1.34%)
May 19, 2020 22.87 23.06 22.78 22.78 4,877 -0.23(-1.01%)
May 18, 2020 22.69 23.05 22.69 23.01 29,146 +0.85(+3.85%)
May 15, 2020 21.94 22.15 21.91 22.15 3,633 +0.10(+0.45%)
May 14, 2020 21.54 22.05 21.54 22.05 2,035 +0.24(+1.08%)
May 13, 2020 22.29 22.29 21.69 21.82 12,411 -0.48(-2.16%)
May 12, 2020 22.74 22.74 22.30 22.30 15,933 -0.49(-2.14%)
May 11, 2020 22.70 22.86 22.61 22.79 14,086 -0.02(-0.09%)
May 08, 2020 22.69 22.81 22.66 22.81 8,146 +0.45(+2.03%)
May 07, 2020 22.53 22.53 22.34 22.35 6,252 +0.23(+1.05%)
May 06, 2020 22.24 22.40 22.12 22.12 99,628 -0.13(-0.60%)
May 05, 2020 22.40 22.43 22.26 22.26 4,575 +0.28(+1.25%)
May 04, 2020 21.85 21.98 21.74 21.98 4,769 +0.15(+0.71%)
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.