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 December 12, 2025, is $60.68.

Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $61.42, occurred on December 10, 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 99.08% to $60.68 now.
The 52-week high stock price for DYNF is $61.42, representing a 1.22% increase from the current share price, occurred on December 10, 2025.
The 52-week low stock price for DYNF is $42.10, indicating a -30.62% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 12, 2025	$61.35	$60.45	$0.90	2,721,970.0	-1.14%
Dec 11, 2025	$61.42	$60.76	$0.661	1,959,919.0	+0.15%
Dec 10, 2025	$61.42	$60.73	$0.69	2,574,438.0	+0.64%
Dec 09, 2025	$61.19	$60.87	$0.315	2,995,113.0	-0.18%
Dec 08, 2025	$61.23	$60.81	$0.42	1,898,897.0	-0.18%
Dec 05, 2025	$61.35	$61.01	$0.34	2,846,925.0	+0.21%
Dec 04, 2025	$61.03	$60.74	$0.2901	2,656,056.0	+0.25%
Dec 03, 2025	$60.95	$60.46	$0.485	2,689,817.0	+0.07%
Dec 02, 2025	$60.96	$60.55	$0.41	2,604,353.0	+0.33%
Dec 01, 2025	$60.80	$60.40	$0.405	1,976,385.0	-0.38%
Nov 28, 2025	$60.84	$60.55	$0.29	1,254,015.0	+0.60%
Nov 26, 2025	$60.64	$60.15	$0.49	2,067,844.0	+0.72%
Nov 25, 2025	$60.15	$59.12	$1.03	2,924,134.0	+0.77%
Nov 24, 2025	$59.70	$58.90	$0.7995	2,980,736.0	+1.64%
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%

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
Dec, 2025	$61.42	$60.40	$1.02	27,645,843.0	-0.25%
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%

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%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%