Skip to main content

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

46.49 +0.45 (+0.98%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 45.74 46.05 45.57 46.04 4,310,611 +0.17(+0.38%)
Jun 10, 2024 45.67 45.91 45.61 45.87 978,274 +0.14(+0.31%)
Jun 07, 2024 45.75 45.98 45.58 45.73 2,643,996 -0.01(-0.02%)
Jun 06, 2024 45.81 45.84 45.56 45.74 20,920,236 +0.02(+0.04%)
Jun 05, 2024 45.33 45.72 45.14 45.72 582,042 +0.72(+1.60%)
Jun 04, 2024 44.90 45.05 44.70 45.00 727,183 +0.05(+0.11%)
Jun 03, 2024 45.13 45.13 44.48 44.95 785,070 +0.00(+0.00%)
May 31, 2024 44.73 44.95 44.08 44.95 693,683 +0.28(+0.63%)
May 30, 2024 45.06 45.06 44.56 44.67 747,775 -0.62(-1.37%)
May 29, 2024 45.14 45.40 45.14 45.29 668,416 -0.27(-0.59%)
May 28, 2024 45.56 45.56 45.30 45.56 583,960 +0.14(+0.31%)
May 24, 2024 45.14 45.45 45.09 45.42 543,433 +0.39(+0.87%)
May 23, 2024 45.59 45.60 44.89 45.03 865,027 -0.12(-0.27%)
May 22, 2024 45.31 45.35 44.97 45.15 611,175 -0.15(-0.33%)
May 21, 2024 45.04 45.33 45.04 45.30 482,756 +0.16(+0.35%)
May 20, 2024 45.18 45.31 45.09 45.14 513,646 +0.03(+0.07%)
May 17, 2024 45.05 45.12 44.93 45.11 594,451 +0.14(+0.31%)
May 16, 2024 45.19 45.29 44.97 44.97 719,391 -0.14(-0.31%)
May 15, 2024 44.65 45.14 44.60 45.11 773,109 +0.66(+1.48%)
May 14, 2024 44.18 44.48 44.10 44.45 608,659 +0.25(+0.56%)
May 13, 2024 44.39 44.40 44.12 44.20 563,172 -0.09(-0.20%)
May 10, 2024 44.39 44.46 44.16 44.29 568,681 +0.10(+0.23%)
May 09, 2024 44.04 44.20 43.94 44.19 602,631 +0.16(+0.36%)
May 08, 2024 43.83 44.10 43.83 44.03 630,040 +0.05(+0.11%)
May 07, 2024 44.04 44.11 43.90 43.98 824,658 +0.03(+0.07%)
May 06, 2024 43.57 43.95 43.50 43.95 728,676 +0.62(+1.43%)
May 03, 2024 43.34 43.42 43.07 43.33 827,858 +0.55(+1.28%)
May 02, 2024 42.66 42.82 42.26 42.78 848,613 +0.49(+1.16%)
May 01, 2024 42.40 43.01 42.23 42.29 971,041 -0.18(-0.42%)
Apr 30, 2024 43.14 43.21 42.47 42.47 704,987 -0.77(-1.78%)
Apr 29, 2024 43.34 43.37 43.00 43.24 1,141,949 +0.02(+0.05%)
Apr 26, 2024 43.05 43.35 42.97 43.22 631,397 +0.53(+1.24%)
Apr 25, 2024 42.11 42.76 42.04 42.69 859,072 -0.20(-0.47%)
Apr 24, 2024 43.16 43.20 42.69 42.89 633,056 -0.08(-0.19%)
Apr 23, 2024 42.65 42.98 42.53 42.97 831,624 +0.64(+1.51%)
Apr 22, 2024 42.23 42.62 41.94 42.33 818,825 +0.39(+0.93%)
Apr 19, 2024 42.53 42.56 41.80 41.94 586,703 -0.59(-1.39%)
Apr 18, 2024 42.88 43.07 42.51 42.53 1,042,981 -0.21(-0.49%)
Apr 17, 2024 43.34 43.34 42.60 42.74 668,250 -0.34(-0.79%)
Apr 16, 2024 43.15 43.33 42.94 43.08 930,915 +0.01(+0.02%)
Apr 15, 2024 44.13 44.13 43.00 43.07 860,889 -0.68(-1.55%)
Apr 12, 2024 44.03 44.09 43.57 43.75 1,024,479 -0.60(-1.35%)
Apr 11, 2024 43.95 44.44 43.72 44.35 725,718 +0.46(+1.05%)
Apr 10, 2024 43.71 44.01 43.66 43.89 1,005,706 -0.24(-0.54%)
Apr 09, 2024 44.38 44.40 43.64 44.13 1,094,663 -0.13(-0.29%)
Apr 08, 2024 44.39 44.39 44.15 44.26 785,917 -0.06(-0.14%)
Apr 05, 2024 43.84 44.49 43.84 44.32 649,019 +0.67(+1.53%)
Apr 04, 2024 44.59 44.69 43.63 43.65 1,328,955 -0.63(-1.42%)
Apr 03, 2024 44.06 44.41 44.02 44.28 1,107,689 +0.16(+0.36%)
Apr 02, 2024 43.97 44.13 43.79 44.12 1,987,865 -0.22(-0.50%)
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.