Skip to main content

Blackrock U.S. Equity Factor Rotation ETF (NY: DYNF )

44.35 +0.10 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 43.01 43.22 42.74 43.14 448,619 +0.40(+0.93%)
Feb 28, 2024 42.70 42.87 42.63 42.74 676,441 -0.06(-0.14%)
Feb 27, 2024 42.86 42.86 42.56 42.80 288,739 +0.08(+0.19%)
Feb 26, 2024 42.86 42.89 42.71 42.72 519,955 -0.05(-0.12%)
Feb 23, 2024 43.03 43.10 42.68 42.77 512,679 -0.09(-0.21%)
Feb 22, 2024 42.44 42.94 42.43 42.86 408,578 +1.19(+2.85%)
Feb 21, 2024 41.51 41.68 41.32 41.67 537,524 +0.03(+0.07%)
Feb 20, 2024 41.75 41.80 41.33 41.64 680,181 -0.42(-1.00%)
Feb 16, 2024 42.43 42.43 42.01 42.06 577,434 -0.32(-0.75%)
Feb 15, 2024 42.19 42.39 42.04 42.38 673,551 +0.32(+0.76%)
Feb 14, 2024 41.92 42.11 41.66 42.06 472,914 +0.42(+1.01%)
Feb 13, 2024 41.61 41.84 41.32 41.64 412,621 -0.71(-1.67%)
Feb 12, 2024 42.39 42.68 42.28 42.35 644,287 -0.06(-0.14%)
Feb 09, 2024 42.16 42.45 42.16 42.41 867,742 +0.29(+0.69%)
Feb 08, 2024 42.09 42.17 42.03 42.12 707,123 +0.08(+0.19%)
Feb 07, 2024 41.78 42.06 41.68 42.04 937,433 +0.51(+1.23%)
Feb 06, 2024 41.57 41.64 41.30 41.53 809,934 +0.07(+0.17%)
Feb 05, 2024 41.60 41.60 41.13 41.46 613,079 -0.14(-0.34%)
Feb 02, 2024 41.01 41.72 40.98 41.60 1,668,796 +0.71(+1.73%)
Feb 01, 2024 40.57 40.91 40.44 40.89 1,163,414 +0.52(+1.29%)
Jan 31, 2024 40.95 40.97 40.36 40.37 1,785,377 -0.89(-2.15%)
Jan 30, 2024 41.31 41.37 41.18 41.26 2,433,597 -0.13(-0.31%)
Jan 29, 2024 40.99 41.39 40.96 41.39 2,473,931 +0.44(+1.07%)
Jan 26, 2024 41.21 41.74 40.84 40.95 8,537,910 -0.06(-0.15%)
Jan 25, 2024 41.23 41.27 40.77 41.01 53,144,232 +0.30(+0.74%)
Jan 24, 2024 40.76 40.84 40.70 40.71 7,694 +0.20(+0.50%)
Jan 23, 2024 40.54 40.54 40.36 40.51 8,054 +0.03(+0.07%)
Jan 22, 2024 40.53 40.62 40.45 40.48 9,093 +0.06(+0.14%)
Jan 19, 2024 40.09 40.42 40.09 40.42 57,631 +0.68(+1.71%)
Jan 18, 2024 39.65 39.75 39.34 39.74 53,599 +0.49(+1.25%)
Jan 17, 2024 39.04 39.25 39.03 39.25 4,132 -0.27(-0.68%)
Jan 16, 2024 39.41 39.68 39.32 39.52 18,338 -0.14(-0.35%)
Jan 12, 2024 39.80 39.80 39.57 39.66 3,070 +0.03(+0.08%)
Jan 11, 2024 39.33 39.66 39.33 39.63 33,076 +0.03(+0.07%)
Jan 10, 2024 39.50 39.69 39.47 39.60 677 +0.30(+0.76%)
Jan 09, 2024 39.13 39.36 39.10 39.30 29,052 +0.00(+0.00%)
Jan 08, 2024 38.81 39.30 38.81 39.30 10,715 +0.68(+1.76%)
Jan 05, 2024 38.82 38.82 38.55 38.62 1,933 +0.12(+0.31%)
Jan 04, 2024 38.65 38.80 38.50 38.50 6,701 -0.17(-0.44%)
Jan 03, 2024 38.86 38.86 38.65 38.67 7,349 -0.42(-1.07%)
Jan 02, 2024 39.24 39.24 38.89 39.09 9,579 -0.47(-1.20%)
Dec 29, 2023 39.81 39.82 39.46 39.57 12,669 -0.17(-0.42%)
Dec 28, 2023 39.83 39.84 39.73 39.73 10,230 -0.08(-0.20%)
Dec 27, 2023 39.80 39.81 39.72 39.81 2,641 +0.04(+0.10%)
Dec 26, 2023 39.78 39.78 39.77 39.77 2,978 +0.17(+0.43%)
Dec 22, 2023 39.77 39.77 39.52 39.60 1,693 -0.00(-0.01%)
Dec 21, 2023 39.50 39.60 39.41 39.60 3,781 +0.39(+0.99%)
Dec 20, 2023 39.88 39.89 39.21 39.22 2,362 -0.56(-1.40%)
Dec 19, 2023 39.73 39.77 39.69 39.77 4,894 +0.23(+0.59%)
Dec 18, 2023 39.50 39.59 39.45 39.54 41,105 +0.19(+0.49%)
Dec 15, 2023 39.11 39.37 39.11 39.35 3,110 +0.19(+0.49%)
Dec 14, 2023 39.21 39.26 39.03 39.16 11,012 +0.36(+0.93%)
Dec 13, 2023 38.41 38.80 38.28 38.80 2,103 +0.44(+1.15%)
Dec 12, 2023 38.09 38.36 38.09 38.36 3,249 +0.23(+0.61%)
Dec 11, 2023 37.97 38.14 37.97 38.12 5,893 +0.14(+0.38%)
Dec 08, 2023 37.92 38.01 37.87 37.98 2,322 +0.23(+0.61%)
Dec 07, 2023 37.61 37.75 37.61 37.75 1,131 +0.43(+1.16%)
Dec 06, 2023 37.46 37.49 37.30 37.32 5,534 -0.18(-0.48%)
Dec 05, 2023 37.49 37.50 37.37 37.50 3,256 +0.03(+0.09%)
Dec 04, 2023 37.49 37.49 37.28 37.46 2,255 -0.29(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.