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 06, 2026, is $69.54.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $68.28, occurred on July 15, 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 128.15% to $69.54 now.
The 52-week high stock price for DYNF is $68.28, representing a -1.81% increase from the current share price, occurred on July 15, 2026.
The 52-week low stock price for DYNF is $54.81, indicating a -21.18% decrease from the current share price, occurred on August 01, 2025.
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 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%
Jul 27, 2026	$67.69	$66.62	$1.08	1,627,953.0	-0.25%
Jul 24, 2026	$67.64	$67.01	$0.6331	1,745,851.0	-0.04%
Jul 23, 2026	$67.51	$66.93	$0.58	2,484,006.0	-0.86%
Jul 22, 2026	$68.04	$67.62	$0.4171	1,592,045.0	-0.01%
Jul 21, 2026	$67.83	$67.29	$0.545	1,861,960.0	+1.33%
Jul 20, 2026	$67.58	$66.86	$0.715	2,106,971.0	-0.12%
Jul 17, 2026	$67.37	$66.45	$0.92	2,544,300.0	-0.68%
Jul 16, 2026	$67.90	$67.18	$0.72	1,689,454.0	-0.93%
Jul 15, 2026	$68.28	$67.56	$0.72	1,974,445.0	+0.06%
Jul 14, 2026	$68.23	$67.81	$0.42	2,091,277.0	+0.65%
Jul 13, 2026	$67.98	$67.48	$0.499	1,758,606.0	-0.79%
Jul 10, 2026	$68.17	$67.44	$0.725	2,032,402.0	+0.58%
Jul 09, 2026	$67.81	$67.30	$0.5149	2,348,363.0	+0.88%
Jul 08, 2026	$67.23	$66.67	$0.565	1,962,329.0	-0.18%

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	$70.20	$67.50	$2.70	9,264,734.0	+3.13%
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%