Skip to main content

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

52.87 +0.13 (+0.25%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 52.51 52.83 52.48 52.74 742,777 +0.34(+0.65%)
Nov 27, 2024 52.60 52.60 52.28 52.40 1,577,292 -0.21(-0.40%)
Nov 26, 2024 52.42 52.65 52.37 52.61 2,033,891 +0.33(+0.63%)
Nov 25, 2024 52.42 52.57 52.08 52.28 1,143,680 +0.13(+0.25%)
Nov 22, 2024 52.06 52.23 51.96 52.15 1,330,643 +0.10(+0.19%)
Nov 21, 2024 52.17 52.19 51.53 52.05 1,202,939 +0.23(+0.44%)
Nov 20, 2024 51.82 51.86 51.29 51.82 1,779,770 +0.01(+0.02%)
Nov 19, 2024 51.22 51.87 51.22 51.81 1,806,967 +0.23(+0.45%)
Nov 18, 2024 51.41 51.72 51.35 51.58 1,091,304 +0.15(+0.29%)
Nov 15, 2024 51.71 51.77 51.24 51.43 1,162,814 -0.63(-1.21%)
Nov 14, 2024 52.36 52.38 51.97 52.06 1,336,441 -0.28(-0.53%)
Nov 13, 2024 52.38 52.53 52.13 52.34 1,521,401 +0.02(+0.04%)
Nov 12, 2024 52.37 52.47 52.11 52.32 1,126,640 -0.04(-0.08%)
Nov 11, 2024 52.49 52.50 52.24 52.36 1,834,446 +0.06(+0.11%)
Nov 08, 2024 52.26 52.45 52.18 52.30 7,828,073 +0.17(+0.33%)
Nov 07, 2024 51.92 52.20 51.86 52.13 894,946 +0.40(+0.77%)
Nov 06, 2024 51.42 51.80 51.22 51.73 976,985 +1.33(+2.64%)
Nov 05, 2024 49.88 50.41 49.85 50.40 955,845 +0.64(+1.29%)
Nov 04, 2024 49.82 49.98 49.59 49.76 881,858 +0.02(+0.04%)
Nov 01, 2024 49.84 50.16 49.74 49.74 923,820 +0.20(+0.40%)
Oct 31, 2024 50.27 50.27 49.51 49.54 1,180,213 -1.03(-2.04%)
Oct 30, 2024 50.72 50.89 50.49 50.57 825,196 -0.08(-0.16%)
Oct 29, 2024 50.47 50.77 50.29 50.65 759,781 +0.03(+0.06%)
Oct 28, 2024 50.74 50.74 50.54 50.62 774,636 +0.19(+0.38%)
Oct 25, 2024 50.72 50.91 50.37 50.43 1,346,145 -0.13(-0.26%)
Oct 24, 2024 50.60 50.60 50.30 50.56 1,381,255 +0.12(+0.24%)
Oct 23, 2024 50.84 50.84 50.15 50.44 1,510,144 -0.53(-1.04%)
Oct 22, 2024 50.77 51.09 50.73 50.97 647,571 -0.05(-0.10%)
Oct 21, 2024 50.96 51.13 50.77 51.02 800,510 -0.03(-0.06%)
Oct 18, 2024 51.01 51.13 50.90 51.05 1,050,739 +0.21(+0.41%)
Oct 17, 2024 51.08 51.10 50.83 50.84 809,670 +0.17(+0.34%)
Oct 16, 2024 50.42 50.73 50.29 50.67 826,570 +0.34(+0.68%)
Oct 15, 2024 50.86 50.86 50.28 50.33 682,168 -0.47(-0.93%)
Oct 14, 2024 50.64 50.90 50.54 50.80 486,267 +0.38(+0.75%)
Oct 11, 2024 50.15 50.51 50.10 50.42 1,042,003 +0.32(+0.64%)
Oct 10, 2024 49.96 50.18 49.92 50.10 654,306 +0.02(+0.04%)
Oct 09, 2024 49.69 50.12 49.64 50.08 863,364 +0.40(+0.81%)
Oct 08, 2024 49.44 49.77 49.39 49.68 1,045,527 +0.46(+0.93%)
Oct 07, 2024 49.60 49.63 49.12 49.22 736,021 -0.48(-0.97%)
Oct 04, 2024 49.66 49.74 49.23 49.70 807,858 +0.49(+1.00%)
Oct 03, 2024 49.08 49.29 48.98 49.21 810,643 +0.10(+0.20%)
Oct 02, 2024 49.04 49.20 48.82 49.11 765,823 +0.07(+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.