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 June 05, 2026, is $65.88.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $68.12, occurred on June 02, 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 116.14% to $65.88 now.
The 52-week high stock price for DYNF is $68.12, representing a 3.41% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for DYNF is $52.03, indicating a -21.02% decrease from the current share price, occurred on June 23, 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
Jun 05, 2026	$67.39	$65.75	$1.64	5,765,089.0	-2.95%
Jun 04, 2026	$68.03	$67.21	$0.82	3,340,719.0	+0.34%
Jun 03, 2026	$68.09	$67.64	$0.45	2,500,081.0	-0.57%
Jun 02, 2026	$68.12	$67.64	$0.485	3,101,907.0	+0.64%
Jun 01, 2026	$67.83	$67.28	$0.555	2,523,463.0	+0.21%
May 29, 2026	$67.62	$67.32	$0.305	2,549,003.0	+0.21%
May 28, 2026	$67.42	$66.94	$0.48	4,245,660.0	+0.39%
May 27, 2026	$67.26	$66.84	$0.415	1,784,255.0	-0.21%
May 26, 2026	$67.38	$67.00	$0.38	1,725,732.0	+0.84%
May 22, 2026	$67.00	$66.59	$0.41	1,810,205.0	+0.21%
May 21, 2026	$66.67	$66.00	$0.675	2,136,921.0	+0.27%
May 20, 2026	$66.45	$65.77	$0.685	3,362,942.0	+1.05%
May 19, 2026	$66.01	$65.35	$0.66	2,656,241.0	-0.71%
May 18, 2026	$66.47	$65.60	$0.87	2,391,442.0	-0.26%
May 15, 2026	$66.72	$66.21	$0.515	2,377,980.0	-1.34%
May 14, 2026	$67.31	$66.80	$0.51	1,880,138.0	+1.11%
May 13, 2026	$66.59	$65.79	$0.80	2,553,388.0	+0.67%
May 12, 2026	$66.05	$65.34	$0.71	2,183,532.0	-0.12%
May 11, 2026	$66.21	$65.62	$0.59	1,761,915.0	+0.47%
May 08, 2026	$65.86	$65.52	$0.337	1,953,930.0	+0.87%

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
Jun, 2026	$68.12	$65.75	$2.38	22,996,348.0	-2.36%
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%