Get the Stockscreener App
58.62
0.65%
0.38
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History
The historical daily chart and data for Ishares U S Equity Factor Rotation Active Etf stock (DYNF), show that the latest closing stock price as of November 21, 2025, is $58.62.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $61.38, occurred on October 29, 2025.
- The lowest Ishares U S Equity Factor Rotation Active Etf stock price recorded was $30.48 on March 15, 2023. Since then, Ishares U S Equity Factor Rotation Active Etf's stock price has risen over 92.32% to $58.62 now.
- The 52-week high stock price for DYNF is $61.38, representing a 4.71% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for DYNF is $42.10, indicating a -28.18% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Equity Factor Rotation Active Etf (DYNF) stock in the beginning of 2024 was $32.98. The stock closed the year at $31.83, a loss of over -3.50% for the year.
The table below shows more information about DYNF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $59.11 | $57.88 | $1.23 | 5,060,539.0 | +0.65% |
| Nov 20, 2025 | $60.42 | $58.18 | $2.24 | 4,435,324.0 | -1.57% |
| Nov 19, 2025 | $59.59 | $58.77 | $0.815 | 3,064,934.0 | +0.41% |
| Nov 18, 2025 | $59.39 | $58.54 | $0.85 | 5,700,567.0 | -0.97% |
| Nov 17, 2025 | $60.20 | $59.16 | $1.04 | 2,800,892.0 | -0.78% |
| Nov 14, 2025 | $60.34 | $59.13 | $1.20 | 3,787,199.0 | -0.05% |
| Nov 13, 2025 | $60.89 | $59.88 | $1.01 | 2,630,976.0 | -1.61% |
| Nov 12, 2025 | $61.10 | $60.71 | $0.39 | 1,876,765.0 | +0.16% |
| Nov 11, 2025 | $60.98 | $60.53 | $0.445 | 1,965,301.0 | +0.07% |
| Nov 10, 2025 | $60.94 | $60.30 | $0.635 | 2,131,442.0 | +1.72% |
| Nov 07, 2025 | $59.83 | $58.95 | $0.88 | 3,196,154.0 | +0.00% |
| Nov 06, 2025 | $60.51 | $59.67 | $0.835 | 2,692,903.0 | -1.06% |
| Nov 05, 2025 | $60.77 | $60.11 | $0.655 | 2,593,470.0 | +0.27% |
| Nov 04, 2025 | $60.73 | $60.20 | $0.5249 | 2,886,564.0 | -1.24% |
| Nov 03, 2025 | $61.27 | $60.79 | $0.4799 | 2,324,710.0 | +0.33% |
| Oct 31, 2025 | $61.19 | $60.62 | $0.565 | 2,416,931.0 | +0.40% |
| Oct 30, 2025 | $61.10 | $60.60 | $0.50 | 2,521,753.0 | -1.04% |
| Oct 29, 2025 | $61.38 | $60.81 | $0.565 | 2,681,065.0 | +0.48% |
| Oct 28, 2025 | $61.12 | $60.69 | $0.435 | 4,316,389.0 | +0.41% |
| Oct 27, 2025 | $60.74 | $60.41 | $0.325 | 1,656,631.0 | +1.30% |
| Oct 24, 2025 | $60.05 | $59.73 | $0.32 | 2,301,547.0 | +0.94% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Equity Factor Rotation Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DYNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Equity Factor Rotation Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $61.27 | $57.88 | $3.39 | 52,208,279.0 | -3.68% |
| Oct, 2025 | $61.38 | $57.87 | $3.52 | 68,729,310.0 | +2.80% |
| Sep, 2025 | $59.36 | $56.29 | $3.07 | 106,479,382.0 | +3.39% |
| Aug, 2025 | $57.66 | $54.81 | $2.85 | 36,439,338.0 | +2.27% |
| Jul, 2025 | $56.68 | $54.16 | $2.52 | 55,130,670.0 | +2.81% |
| Jun, 2025 | $54.58 | $51.59 | $2.99 | 36,130,395.0 | +4.83% |
| May, 2025 | $52.41 | $49.01 | $3.40 | 40,929,323.0 | +6.94% |
| Apr, 2025 | $49.38 | $42.10 | $7.28 | 42,873,284.0 | -0.37% |
| Mar, 2025 | $52.38 | $47.72 | $4.66 | 42,999,240.0 | -6.46% |
| Feb, 2025 | $53.83 | $51.02 | $2.81 | 32,237,297.0 | -0.74% |
| Jan, 2025 | $53.45 | $50.27 | $3.18 | 34,641,167.0 | +2.48% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.49 | $50.84 | $2.65 | 22,623,296.0 | -2.37% |
| Nov, 2024 | $52.83 | $49.59 | $3.23 | 31,918,709.0 | +6.46% |
| Oct, 2024 | $51.13 | $48.80 | $2.33 | 21,724,007.0 | +0.14% |
| Sep, 2024 | $49.56 | $46.42 | $3.14 | 30,257,775.0 | +1.64% |
| Aug, 2024 | $48.83 | $43.13 | $5.70 | 17,777,358.0 | +2.96% |
| Jul, 2024 | $48.80 | $45.86 | $2.94 | 24,176,544.0 | +0.70% |
| Jun, 2024 | $47.55 | $44.54 | $3.02 | 44,980,068.0 | +4.29% |
| May, 2024 | $45.66 | $42.29 | $3.37 | 14,946,595.0 | +5.83% |
| Apr, 2024 | $44.75 | $41.86 | $2.89 | 20,496,775.0 | -4.21% |
| Mar, 2024 | $44.83 | $42.64 | $2.19 | 91,274,492.0 | +2.83% |
| Feb, 2024 | $43.27 | $40.48 | $2.79 | 13,606,733.0 | +6.85% |
| Jan, 2024 | $41.78 | $38.54 | $3.24 | 68,567,687.0 | +2.03% |
Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.93 | $37.40 | $2.53 | 132,199.0 | +5.33% |
| Nov, 2023 | $37.79 | $34.26 | $3.53 | 183,878.0 | +10.58% |
| Oct, 2023 | $35.89 | $33.31 | $2.58 | 183,049.0 | -2.69% |
| Sep, 2023 | $36.89 | $34.58 | $2.31 | 269,250.0 | -4.90% |
| Aug, 2023 | $37.35 | $35.30 | $2.05 | 60,483.0 | -1.72% |
| Jul, 2023 | $37.40 | $35.46 | $1.94 | 51,441.0 | +4.28% |
| Jun, 2023 | $35.87 | $34.10 | $1.77 | 81,155.0 | +6.27% |
| May, 2023 | $34.05 | $31.84 | $2.21 | 77,748.0 | +2.31% |
| Apr, 2023 | $32.98 | $31.99 | $0.9876 | 62,439.0 | +1.75% |
| Mar, 2023 | $32.41 | $30.48 | $1.93 | 65,441.0 | +0.00% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):