Get the Stockscreener App
48.39
0.49%
-0.24
After Hours:
48.37
-0.02
-0.04%
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 March 11, 2025, is $48.39.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $53.83, occurred on February 18, 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 58.76% to $48.39 now.
- The 52-week high stock price for DYNF is $53.83, representing a 11.24% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DYNF is $41.86, indicating a -13.49% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $48.94 | $47.98 | $0.955 | 1,965,761.0 | -0.49% |
| Mar 10, 2025 | $49.39 | $48.17 | $1.22 | 2,064,513.0 | -2.99% |
| Mar 07, 2025 | $50.23 | $49.19 | $1.04 | 2,732,980.0 | +0.22% |
| Mar 06, 2025 | $50.73 | $49.77 | $0.965 | 2,338,153.0 | -2.02% |
| Mar 05, 2025 | $51.21 | $50.17 | $1.04 | 3,361,818.0 | +1.09% |
| Mar 04, 2025 | $51.00 | $50.29 | $0.71 | 555,798.0 | -1.33% |
| Mar 03, 2025 | $52.38 | $50.81 | $1.56 | 2,124,407.0 | -1.82% |
| Feb 28, 2025 | $52.18 | $51.02 | $1.16 | 2,003,858.0 | +1.82% |
| Feb 27, 2025 | $52.37 | $51.16 | $1.21 | 5,638,446.0 | -1.60% |
| Feb 26, 2025 | $52.49 | $51.80 | $0.695 | 1,119,914.0 | +0.12% |
| Feb 25, 2025 | $52.25 | $51.46 | $0.79 | 1,252,610.0 | -0.48% |
| Feb 24, 2025 | $52.81 | $52.16 | $0.65 | 1,030,198.0 | -0.59% |
| Feb 21, 2025 | $53.45 | $52.46 | $0.99 | 1,472,173.0 | -1.54% |
| Feb 20, 2025 | $53.60 | $53.09 | $0.51 | 988,308.0 | -0.71% |
| Feb 19, 2025 | $53.76 | $53.42 | $0.3349 | 957,933.0 | +0.21% |
| Feb 18, 2025 | $53.83 | $53.38 | $0.45 | 1,141,993.0 | -0.19% |
| Feb 14, 2025 | $53.77 | $53.58 | $0.195 | 1,131,559.0 | +0.22% |
| Feb 13, 2025 | $53.64 | $53.08 | $0.56 | 1,255,155.0 | +1.06% |
| Feb 12, 2025 | $53.15 | $52.66 | $0.485 | 1,389,520.0 | -0.39% |
| Feb 11, 2025 | $53.31 | $52.98 | $0.3324 | 1,709,662.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $52.38 | $47.98 | $4.39 | 17,109,191.0 | -7.17% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):