Get the Stockscreener App
57.90
2.56%
-1.52
After Hours:
57.48
-0.42
-0.73%
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 October 10, 2025, is $57.90.
- Ishares U S Equity Factor Rotation Active Etf all-time high stock price is $59.63, occurred on October 09, 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 89.96% to $57.90 now.
- The 52-week high stock price for DYNF is $59.63, representing a 2.99% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for DYNF is $42.10, indicating a -27.29% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $59.71 | $57.87 | $1.84 | 3,565,280.0 | -2.56% |
| Oct 09, 2025 | $59.63 | $59.27 | $0.36 | 2,874,210.0 | -0.17% |
| Oct 08, 2025 | $59.60 | $59.28 | $0.3199 | 2,561,523.0 | +0.49% |
| Oct 07, 2025 | $59.57 | $59.12 | $0.4471 | 2,374,384.0 | -0.42% |
| Oct 06, 2025 | $59.52 | $59.16 | $0.3565 | 2,885,852.0 | +0.47% |
| Oct 03, 2025 | $59.49 | $59.11 | $0.38 | 4,160,644.0 | -0.12% |
| Oct 02, 2025 | $59.41 | $59.00 | $0.4089 | 5,568,773.0 | +0.10% |
| Oct 01, 2025 | $59.34 | $58.83 | $0.5055 | 4,431,177.0 | +0.02% |
| Sep 30, 2025 | $59.23 | $58.80 | $0.435 | 12,824,724.0 | +0.29% |
| Sep 29, 2025 | $59.23 | $58.88 | $0.355 | 3,168,844.0 | +0.17% |
| Sep 26, 2025 | $59.00 | $58.58 | $0.42 | 3,519,383.0 | +0.44% |
| Sep 25, 2025 | $58.80 | $58.35 | $0.445 | 4,350,188.0 | -0.29% |
| Sep 24, 2025 | $59.15 | $58.67 | $0.47 | 3,183,111.0 | -0.22% |
| Sep 23, 2025 | $59.36 | $58.85 | $0.5053 | 3,760,396.0 | -0.59% |
| Sep 22, 2025 | $59.35 | $58.94 | $0.41 | 2,851,075.0 | +0.42% |
| Sep 19, 2025 | $59.13 | $58.73 | $0.395 | 3,570,315.0 | +0.61% |
| Sep 18, 2025 | $58.90 | $58.52 | $0.3781 | 5,373,158.0 | +0.41% |
| Sep 17, 2025 | $58.60 | $58.02 | $0.58 | 5,311,059.0 | -0.09% |
| Sep 16, 2025 | $58.73 | $58.46 | $0.27 | 41,592,481.0 | -0.39% |
| Sep 15, 2025 | $58.79 | $58.56 | $0.227 | 1,650,326.0 | +0.67% |
| Sep 12, 2025 | $58.45 | $58.20 | $0.25 | 1,210,918.0 | +0.19% |
| Sep 11, 2025 | $58.30 | $57.95 | $0.355 | 1,523,921.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $59.71 | $57.87 | $1.84 | 31,987,123.0 | -2.20% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):