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 (%)
Aug 31, 2021 35.25 35.25 35.21 35.22 1,041 -0.11(-0.31%)
Aug 30, 2021 35.36 35.42 35.33 35.33 2,227 +0.06(+0.18%)
Aug 27, 2021 35.20 35.32 35.20 35.27 2,495 +0.35(+0.99%)
Aug 26, 2021 35.14 35.14 34.91 34.92 16,743 -0.23(-0.65%)
Aug 25, 2021 35.01 35.20 35.01 35.15 6,856 +0.18(+0.52%)
Aug 24, 2021 34.95 35.01 34.95 34.97 1,819 +0.12(+0.36%)
Aug 23, 2021 34.72 34.90 34.72 34.84 8,858 +0.36(+1.05%)
Aug 20, 2021 34.37 34.48 34.37 34.48 1,916 +0.30(+0.89%)
Aug 19, 2021 34.13 34.29 34.13 34.18 3,574 -0.12(-0.35%)
Aug 18, 2021 34.64 34.64 34.30 34.30 2,213 -0.30(-0.88%)
Aug 17, 2021 34.81 34.81 34.43 34.60 8,014 -0.32(-0.92%)
Aug 16, 2021 34.70 34.93 34.68 34.92 5,376 -0.01(-0.02%)
Aug 13, 2021 35.07 35.07 34.92 34.93 20,929 -0.00(-0.01%)
Aug 12, 2021 34.97 35.00 34.85 34.93 11,824 +0.03(+0.08%)
Aug 11, 2021 35.05 35.05 34.84 34.91 3,435 +0.04(+0.10%)
Aug 10, 2021 34.94 34.95 34.87 34.87 4,716 +0.01(+0.02%)
Aug 09, 2021 34.87 34.90 34.86 34.86 14,292 +0.06(+0.17%)
Aug 06, 2021 34.90 34.90 34.77 34.81 25,112 +0.06(+0.16%)
Aug 05, 2021 34.69 34.75 34.64 34.75 13,181 +0.28(+0.82%)
Aug 04, 2021 34.47 34.54 34.45 34.47 4,998 -0.07(-0.20%)
Aug 03, 2021 34.25 34.54 34.25 34.54 3,069 +0.27(+0.78%)
Aug 02, 2021 34.53 34.53 34.27 34.27 16,088 -0.00(-0.00%)
Jul 30, 2021 34.28 34.32 34.27 34.27 13,061 -0.14(-0.41%)
Jul 29, 2021 34.36 34.50 34.36 34.41 6,103 +0.14(+0.41%)
Jul 28, 2021 34.30 34.37 34.19 34.27 14,379 +0.06(+0.16%)
Jul 27, 2021 34.31 34.31 33.99 34.21 29,903 -0.12(-0.35%)
Jul 26, 2021 34.35 34.38 34.31 34.33 11,729 +0.03(+0.08%)
Jul 23, 2021 34.08 34.31 34.08 34.31 4,132 +0.40(+1.18%)
Jul 22, 2021 33.88 33.94 33.81 33.91 10,804 +0.00(+0.00%)
Jul 21, 2021 33.81 33.91 33.81 33.91 7,994 +0.34(+1.00%)
Jul 20, 2021 33.14 33.66 33.09 33.57 2,929 +0.64(+1.94%)
Jul 19, 2021 33.01 33.01 32.78 32.93 5,378 -0.46(-1.38%)
Jul 16, 2021 33.68 33.68 33.36 33.39 5,046 -0.22(-0.66%)
Jul 15, 2021 33.55 33.69 33.44 33.61 17,831 -0.09(-0.27%)
Jul 14, 2021 33.80 33.80 33.70 33.70 3,111 -0.13(-0.38%)
Jul 13, 2021 34.01 34.01 33.83 33.83 5,189 -0.21(-0.60%)
Jul 12, 2021 33.69 34.06 33.69 34.04 27,179 +0.14(+0.41%)
Jul 09, 2021 33.78 33.90 33.76 33.90 65,433 +0.57(+1.70%)
Jul 08, 2021 33.27 33.50 33.24 33.33 2,541 -0.37(-1.09%)
Jul 07, 2021 33.71 33.75 33.51 33.70 12,359 +0.01(+0.02%)
Jul 06, 2021 33.97 33.97 33.49 33.69 9,799 -0.22(-0.64%)
Jul 02, 2021 33.83 33.92 33.81 33.91 6,503 +0.13(+0.39%)
Jul 01, 2021 33.70 33.81 33.69 33.78 4,534 +0.10(+0.28%)
Jun 30, 2021 33.64 33.68 33.64 33.68 9,452 +0.02(+0.06%)
Jun 29, 2021 33.79 33.82 33.62 33.66 18,290 -0.01(-0.03%)
Jun 28, 2021 33.64 33.68 33.56 33.68 17,358 +0.06(+0.19%)
Jun 25, 2021 33.64 33.64 33.61 33.61 1,290 +0.18(+0.53%)
Jun 24, 2021 33.29 33.49 33.29 33.44 10,254 +0.29(+0.86%)
Jun 23, 2021 33.23 33.25 33.15 33.15 20,037 +0.04(+0.11%)
Jun 22, 2021 32.94 33.13 32.94 33.11 1,786 +0.17(+0.50%)
Jun 21, 2021 32.72 32.95 32.70 32.95 5,379 +0.46(+1.41%)
Jun 18, 2021 32.65 32.68 32.49 32.49 5,566 -0.45(-1.37%)
Jun 17, 2021 33.19 33.19 32.91 32.94 4,940 -0.24(-0.71%)
Jun 16, 2021 33.28 33.32 33.03 33.17 34,308 -0.15(-0.46%)
Jun 15, 2021 33.31 33.41 33.25 33.33 25,375 -0.07(-0.21%)
Jun 14, 2021 33.48 33.48 33.30 33.40 3,818 -0.12(-0.34%)
Jun 11, 2021 33.44 33.51 33.41 33.51 1,968 +0.08(+0.25%)
Jun 10, 2021 33.37 33.45 33.37 33.43 2,621 +0.14(+0.43%)
Jun 09, 2021 33.41 33.41 33.28 33.28 3,795 -0.11(-0.32%)
Jun 08, 2021 33.59 33.59 33.24 33.39 8,683 -0.02(-0.06%)
Jun 07, 2021 33.44 33.44 33.40 33.41 7,921 -0.00(-0.00%)
Jun 04, 2021 33.33 33.42 33.33 33.41 3,761 +0.29(+0.88%)
Jun 03, 2021 33.04 33.21 33.04 33.12 20,804 -0.10(-0.30%)
Jun 02, 2021 33.19 33.27 33.19 33.22 6,845 +0.05(+0.14%)
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.