BlackRock U.S. Equity Factor Rotation ETF (DYNF)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

46.94

-0.18

(-0.38%)

At close: 04:00PM EDT

45.80

-1.14

(-2.43%)

After hours:

05:29PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	47.25	47.56	46.88	46.94	46.94	671,000
27 June 2024	47.06	47.20	47.00	47.12	47.12	847,100
26 June 2024	46.85	47.06	46.80	47.02	47.02	1,033,300
25 June 2024	46.83	47.00	46.73	46.98	46.98	1,296,600
24 June 2024	46.96	47.16	46.66	46.68	46.68	839,100
21 June 2024	47.10	47.13	46.79	46.98	46.98	1,030,400
20 June 2024	47.50	47.53	46.94	47.14	47.14	1,198,300
18 June 2024	47.28	47.33	47.16	47.28	47.28	1,116,300
17 June 2024	46.88	47.40	46.77	47.24	47.24	1,037,100
14 June 2024	46.55	46.84	46.55	46.84	46.84	1,937,800
13 June 2024	46.69	46.78	46.40	46.67	46.67	1,822,900
12 June 2024	46.53	46.68	46.35	46.42	46.42	1,239,500
11 June 2024	45.74	46.05	45.57	46.04	46.04	4,310,600
11 June 2024	0.063 Dividend
10 June 2024	45.73	45.97	45.67	45.93	45.87	976,900
07 June 2024	45.81	46.04	45.64	45.79	45.73	2,640,400
06 June 2024	45.87	45.90	45.62	45.80	45.74	17,668,300
05 June 2024	45.39	45.78	45.20	45.78	45.72	581,200
04 June 2024	44.96	45.11	44.76	45.06	45.00	726,200
03 June 2024	45.19	45.19	44.54	45.01	44.95	784,000
31 May 2024	44.79	45.01	44.14	45.01	44.95	692,700
30 May 2024	45.12	45.12	44.62	44.73	44.67	746,700
29 May 2024	45.20	45.47	45.20	45.35	45.29	667,500
28 May 2024	45.62	45.63	45.36	45.62	45.56	583,200
24 May 2024	45.20	45.52	45.15	45.48	45.42	542,700
23 May 2024	45.65	45.66	44.95	45.09	45.03	863,800
22 May 2024	45.37	45.41	45.03	45.21	45.15	610,300
21 May 2024	45.10	45.39	45.10	45.36	45.30	482,100
20 May 2024	45.24	45.37	45.15	45.20	45.14	512,900
17 May 2024	45.11	45.18	44.99	45.17	45.11	593,600
16 May 2024	45.25	45.35	45.03	45.03	44.97	718,400
15 May 2024	44.71	45.21	44.67	45.17	45.11	772,000
14 May 2024	44.24	44.54	44.16	44.51	44.45	607,800
13 May 2024	44.45	44.46	44.18	44.26	44.20	562,400
10 May 2024	44.45	44.52	44.22	44.35	44.29	567,900
09 May 2024	44.10	44.26	44.00	44.25	44.19	601,800
08 May 2024	43.89	44.16	43.89	44.09	44.03	629,200
07 May 2024	44.10	44.17	43.97	44.04	43.98	823,500
06 May 2024	43.63	44.01	43.56	44.01	43.95	727,700
03 May 2024	43.40	43.47	43.13	43.39	43.33	826,700
02 May 2024	42.72	42.88	42.32	42.84	42.78	847,400
01 May 2024	42.46	43.07	42.29	42.35	42.29	969,700
30 Apr 2024	43.20	43.27	42.53	42.53	42.47	704,000
29 Apr 2024	43.40	43.43	43.06	43.30	43.24	1,140,400
26 Apr 2024	43.11	43.41	43.03	43.28	43.22	630,500
25 Apr 2024	42.17	42.82	42.10	42.75	42.69	858,400
24 Apr 2024	43.22	43.26	42.75	42.95	42.89	632,200
23 Apr 2024	42.71	43.04	42.59	43.03	42.97	830,500
22 Apr 2024	42.29	42.68	42.00	42.39	42.33	817,700
19 Apr 2024	42.59	42.63	41.86	42.00	41.94	585,900
18 Apr 2024	42.94	43.13	42.56	42.59	42.53	1,041,500
17 Apr 2024	43.40	43.40	42.65	42.80	42.74	667,300
16 Apr 2024	43.21	43.39	43.00	43.14	43.08	929,600
15 Apr 2024	44.19	44.19	43.06	43.13	43.07	859,700
12 Apr 2024	44.09	44.15	43.63	43.81	43.75	1,023,100
11 Apr 2024	44.01	44.50	43.78	44.41	44.35	724,700
10 Apr 2024	43.77	44.07	43.72	43.95	43.89	1,004,300
09 Apr 2024	44.44	44.46	43.71	44.19	44.13	1,093,200
08 Apr 2024	44.45	44.45	44.21	44.32	44.26	784,800
05 Apr 2024	43.90	44.55	43.90	44.38	44.32	648,100
04 Apr 2024	44.65	44.75	43.69	43.71	43.65	1,327,100
03 Apr 2024	44.12	44.47	44.08	44.34	44.28	1,106,200
02 Apr 2024	44.03	44.19	43.85	44.18	44.12	1,985,100
01 Apr 2024	44.41	44.60	44.26	44.40	44.34	1,114,400
28 Mar 2024	44.46	44.53	44.31	44.40	44.34	713,200
27 Mar 2024	44.51	44.54	44.14	44.43	44.37	944,400
26 Mar 2024	44.55	44.60	44.27	44.30	44.24	1,119,900
25 Mar 2024	44.42	44.52	44.29	44.40	44.34	829,600
22 Mar 2024	44.65	44.76	44.55	44.61	44.55	1,179,600
21 Mar 2024	44.79	44.83	44.61	44.62	44.56	2,362,900
21 Mar 2024	0.044 Dividend
20 Mar 2024	44.08	44.47	43.94	44.47	44.37	2,273,500
19 Mar 2024	43.61	44.00	43.40	43.99	43.89	2,326,700
18 Mar 2024	43.69	43.91	43.64	43.68	43.58	2,084,000
15 Mar 2024	43.49	43.54	43.20	43.36	43.26	10,918,800
14 Mar 2024	43.94	43.97	43.47	43.74	43.64	62,457,700
13 Mar 2024	43.84	43.90	43.65	43.68	43.58	272,600
12 Mar 2024	43.38	43.85	43.12	43.82	43.72	633,400
11 Mar 2024	43.18	43.24	42.94	43.18	43.08	350,800
08 Mar 2024	43.86	44.10	43.20	43.32	43.22	402,600
07 Mar 2024	43.44	43.75	43.34	43.67	43.57	411,500
06 Mar 2024	43.24	43.35	42.97	43.13	43.03	428,700
05 Mar 2024	43.17	43.22	42.64	42.87	42.77	437,600
04 Mar 2024	43.67	43.70	43.45	43.47	43.37	677,500
01 Mar 2024	43.32	43.70	43.28	43.68	43.58	452,700
29 Feb 2024	43.05	43.26	42.78	43.18	43.08	448,200
28 Feb 2024	42.74	42.91	42.67	42.78	42.68	675,800
27 Feb 2024	42.90	42.90	42.60	42.84	42.74	288,500
26 Feb 2024	42.90	42.93	42.75	42.76	42.66	519,400
23 Feb 2024	43.07	43.14	42.72	42.81	42.71	512,200
22 Feb 2024	42.48	42.98	42.47	42.90	42.80	408,200
21 Feb 2024	41.55	41.72	41.36	41.71	41.61	537,000
20 Feb 2024	41.79	41.84	41.37	41.68	41.58	679,500
16 Feb 2024	42.47	42.47	42.05	42.10	42.00	576,900
15 Feb 2024	42.23	42.43	42.08	42.42	42.32	672,900
14 Feb 2024	41.96	42.15	41.70	42.10	42.00	472,500
13 Feb 2024	41.65	41.88	41.36	41.68	41.58	412,200
12 Feb 2024	42.43	42.72	42.32	42.39	42.29	643,700
09 Feb 2024	42.20	42.49	42.20	42.45	42.35	866,900
08 Feb 2024	42.13	42.21	42.07	42.16	42.06	706,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6679+0.0010(+0.14%)

ASX 2007,750.70-16.80(-0.22%)

OIL82.16+0.62(+0.76%)

GOLD2,333.30-6.30(-0.27%)

Bitcoin AUD94,685.60+2,686.24(+2.92%)

BlackRock U.S. Equity Factor Rotation ETF (DYNF)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6679
+0.0010(+0.14%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
82.16
+0.62(+0.76%)

GOLD
2,333.30
-6.30(-0.27%)

Bitcoin AUD
94,685.60
+2,686.24(+2.92%)