Ishares U S Equity Factor Rotation Active Etf (DYNF)

Overview News Price History Discussions Forecast Dividend History

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 August 26, 2026, is $69.13.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $70.51, occurred on August 13, 2026.
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 126.80% to $69.13 now.
The 52-week high stock price for DYNF is $70.51, representing a 2.00% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for DYNF is $56.18, indicating a -18.73% decrease from the current share price, occurred on March 30, 2026.
The closing price of Ishares U S Equity Factor Rotation Active Etf (DYNF) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 26, 2026	$69.25	$68.93	$0.315	1,471,648.0	+0.10%
Aug 25, 2026	$69.20	$68.81	$0.395	1,506,716.0	+0.31%
Aug 24, 2026	$69.02	$68.67	$0.345	1,489,815.0	-0.33%
Aug 21, 2026	$69.28	$68.91	$0.37	1,699,725.0	+0.32%
Aug 20, 2026	$69.41	$68.83	$0.575	1,715,430.0	-0.79%
Aug 19, 2026	$69.79	$69.34	$0.445	1,436,450.0	-0.30%
Aug 18, 2026	$69.78	$69.49	$0.285	1,828,449.0	-0.77%
Aug 17, 2026	$70.44	$70.14	$0.305	1,561,004.0	-0.10%
Aug 14, 2026	$70.47	$70.11	$0.3598	1,593,778.0	-0.14%
Aug 13, 2026	$70.51	$70.02	$0.4901	1,632,933.0	+0.41%
Aug 12, 2026	$70.16	$69.94	$0.22	2,076,622.0	+0.50%
Aug 11, 2026	$70.17	$69.60	$0.57	1,685,177.0	-0.37%
Aug 10, 2026	$70.15	$69.84	$0.31	1,857,984.0	-0.06%
Aug 07, 2026	$70.04	$69.53	$0.51	14,679,418.0	+0.65%
Aug 06, 2026	$69.89	$69.44	$0.4499	1,764,010.0	+0.03%
Aug 05, 2026	$70.20	$69.49	$0.71	2,036,543.0	-0.16%
Aug 04, 2026	$69.84	$68.81	$1.03	1,928,412.0	+1.87%
Aug 03, 2026	$68.42	$67.50	$0.92	1,771,759.0	+1.36%
Jul 31, 2026	$67.65	$66.63	$1.02	1,663,735.0	+0.76%
Jul 30, 2026	$67.05	$66.29	$0.76	2,049,170.0	+1.95%
Jul 29, 2026	$66.91	$65.59	$1.31	2,261,002.0	-1.81%
Jul 28, 2026	$67.00	$66.36	$0.64	1,718,695.0	-0.24%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$70.51	$67.50	$3.01	45,207,521.0	+2.52%
Jul, 2026	$68.28	$65.59	$2.69	43,683,509.0	-0.85%
Jun, 2026	$68.18	$64.55	$3.63	64,650,789.0	+0.80%
May, 2026	$67.62	$63.71	$3.91	47,366,063.0	+5.50%
Apr, 2026	$64.09	$57.74	$6.35	59,768,347.0	+9.92%
Mar, 2026	$61.31	$56.18	$5.13	187,527,917.0	-4.69%
Feb, 2026	$62.41	$60.01	$2.40	81,328,028.0	-0.76%
Jan, 2026	$61.98	$59.79	$2.19	65,240,871.0	+1.15%

Ishares U S Equity Factor Rotation Active Etf Stock (DYNF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$61.82	$59.65	$2.17	47,460,151.0	+0.69%
Nov, 2025	$61.27	$57.88	$3.39	56,374,469.0	-0.05%
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%