Dark

DYNF
iShares U.S. Equity Factor Rotation Active ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:57 PM EDT

69.98USD+0.633%(+0.44)14,679,418

67.84Bid 71.68Ask 3.84Spread

Pre-market

Aug 6, 2026 9:09:30 AM EDT

70.25USD+1.050%(+0.73)0

After-hours

Aug 7, 2026 4:25:30 PM EDT

69.86USD-0.171%(-0.12)185,203

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	69.7600	70.040000	69.600000	69.9800	+0.633%	14,679,418	0.000%
2026-08-06	69.6100	69.890000	69.440100	69.5400	+0.029%	1,764,447	+0.633%
2026-08-05	70.0100	70.200000	69.490000	69.5200	-0.158%	2,040,917	+0.662%
2026-08-04	68.8200	69.840000	68.810000	69.6300	+1.873%	1,945,093	+0.503%
2026-08-03	67.5000	68.420000	67.500000	68.3500	+1.334%	1,782,223	+2.385%
2026-07-31	67.4300	67.650000	66.630600	67.4500	+0.792%	1,692,654	+3.751%
2026-07-30	66.5200	67.050000	66.290000	66.9200	+1.950%	2,052,443	+4.573%
2026-07-29	66.8100	66.910000	65.595000	65.6400	-1.810%	2,262,908	+6.612%
2026-07-28	66.7900	67.005000	66.365000	66.8500	-0.239%	1,732,465	+4.682%
2026-07-27	67.6300	67.695000	66.619900	67.0100	-0.253%	1,627,989	+4.432%
2026-07-24	67.1100	67.645000	67.011900	67.1800	-0.045%	1,753,244	+4.168%
2026-07-23	67.2500	67.510000	66.930000	67.2100	-0.856%	2,484,008	+4.121%
2026-07-22	67.6300	68.040000	67.622900	67.7900	-0.015%	1,592,135	+3.231%
2026-07-21	67.4900	67.835000	67.290000	67.8000	+1.330%	1,861,972	+3.215%
2026-07-20	67.3300	67.575000	66.860000	66.9100	-0.119%	2,107,042	+4.588%
2026-07-17	66.5400	67.370000	66.450000	66.9900	-0.682%	2,544,400	+4.463%
2026-07-16	67.7800	67.900000	67.180000	67.4500	-0.925%	1,689,455	+3.751%
2026-07-15	68.1800	68.280000	67.560000	68.0800	+0.059%	1,986,432	+2.791%
2026-07-14	67.9000	68.230000	67.810000	68.0400	+0.651%	2,091,859	+2.851%
2026-07-13	67.8500	67.979000	67.480000	67.6000	-0.792%	1,758,626	+3.521%
2026-07-10	67.7200	68.165000	67.440000	68.1400	+0.576%	2,032,640	+2.700%
2026-07-09	67.5900	67.809900	67.295000	67.7500	+0.878%	2,348,646	+3.292%
2026-07-08	66.9200	67.235000	66.670000	67.1600	-0.178%	1,962,527	+4.199%
2026-07-07	67.4600	67.549500	66.930000	67.2800	-0.694%	2,639,554	+4.013%
2026-07-06	67.5900	67.880000	67.550000	67.7500	+0.924%	1,624,891	+3.292%
2026-07-02	67.7100	67.967600	66.630000	67.1300	-0.548%	2,039,166	+4.245%
2026-07-01	67.5800	67.880000	67.290000	67.5000	-0.750%	1,867,756	+3.674%
2026-06-30	67.4500	68.180000	67.450000	68.0100	+0.845%	2,734,159	+2.897%
2026-06-29	66.7200	67.480000	66.290000	67.4400	+1.904%	1,772,477	+3.766%
2026-06-26	66.2800	66.755000	65.945000	66.1800	-0.824%	2,096,145	+5.742%
2026-06-25	67.2100	67.230000	66.189900	66.7300	+0.406%	2,761,297	+4.870%
2026-06-24	66.6500	67.100000	66.180000	66.4600	-0.225%	2,762,728	+5.296%
2026-06-23	66.4100	67.040000	66.300000	66.6100	-1.625%	2,090,529	+5.059%
2026-06-22	67.9200	68.125000	67.515000	67.7100	-0.015%	2,660,007	+3.353%
2026-06-18	67.9600	67.960000	67.525000	67.7200	+1.060%	2,678,506	+3.337%
2026-06-17	67.8100	68.010000	66.870000	67.0100	-0.887%	4,181,263	+4.432%
2026-06-16	67.9700	68.160000	67.560000	67.6100	-0.500%	3,006,456	+3.505%
2026-06-15	67.5500	68.080000	67.550000	67.9500	+1.966%	2,261,647	+2.987%
2026-06-12	66.4300	66.875900	65.980000	66.6400	+0.573%	3,251,484	+5.012%
2026-06-11	65.3300	66.450000	65.000000	66.2600	+2.064%	3,984,614	+5.614%
2026-06-10	65.6300	66.145000	64.910000	64.9200	-1.517%	4,228,514	+7.794%
2026-06-09	66.6800	66.965000	64.550000	65.9200	-0.498%	2,883,550	+6.159%
2026-06-08	66.5300	66.795000	66.130000	66.2500	+0.562%	4,077,868	+5.630%
2026-06-05	67.3700	67.385000	65.745000	65.8800	-2.946%	5,765,135	+6.223%
2026-06-04	67.3400	68.030000	67.210000	67.8800	+0.340%	3,342,780	+3.094%
2026-06-03	67.9900	68.090000	67.640000	67.6500	-0.573%	2,504,373	+3.444%
2026-06-02	67.6500	68.125000	67.640000	68.0400	+0.636%	3,101,930	+2.851%
2026-06-01	67.3700	67.835000	67.280000	67.6100	+0.207%	2,523,469	+3.505%
2026-05-29	67.4700	67.625000	67.320000	67.4700	+0.208%	2,549,237	+3.720%
2026-05-28	67.0400	67.420000	66.940000	67.3300	+0.388%	4,245,660	+3.936%
2026-05-27	67.2600	67.260000	66.845000	67.0700	-0.208%	1,784,272	+4.339%
2026-05-26	67.1600	67.380000	67.000000	67.2100	+0.840%	1,726,642	+4.121%
2026-05-22	66.8600	67.000000	66.590000	66.6500	+0.210%	1,810,206	+4.996%
2026-05-21	66.1300	66.675000	66.000000	66.5100	+0.271%	2,137,460	+5.217%
2026-05-20	65.9200	66.450000	65.765000	66.3300	+1.051%	3,365,505	+5.503%
2026-05-19	65.6600	66.010000	65.350000	65.6400	-0.711%	2,657,890	+6.612%
2026-05-18	66.4700	66.470000	65.600000	66.1100	-0.256%	2,391,917	+5.854%
2026-05-15	66.6000	66.725000	66.210000	66.2800	-1.340%	2,380,367	+5.582%
2026-05-14	66.8800	67.310000	66.800000	67.1800	+1.114%	1,880,139	+4.168%
2026-05-13	66.0300	66.590000	65.790000	66.4400	+0.667%	2,553,650	+5.328%
2026-05-12	65.8800	66.050000	65.340000	66.0000	-0.121%	2,183,545	+6.030%
2026-05-11	65.6200	66.210000	65.620000	66.0800	+0.471%	1,761,920	+5.902%
2026-05-08	65.5900	65.855000	65.518000	65.7700	+0.874%	1,953,933	+6.401%
2026-05-07	65.6500	65.730000	65.030000	65.2000	-0.579%	3,102,625	+7.331%
2026-05-06	65.0700	65.620000	65.010000	65.5800	+1.627%	2,794,437	+6.709%
2026-05-05	64.4100	64.650000	64.360000	64.5300	+0.860%	2,052,832	+8.446%
2026-05-04	64.1600	64.340000	63.710000	63.9800	-0.327%	2,270,555	+9.378%
2026-05-01	64.2500	64.640000	64.120000	64.1900	+0.375%	1,773,067	+9.020%
2026-04-30	63.6200	64.090000	63.285000	63.9500	+0.788%	1,609,912	+9.429%
2026-04-29	63.5900	63.590000	63.159900	63.4500	-0.252%	2,579,234	+10.292%
2026-04-28	63.6200	63.719800	63.325000	63.6100	-0.578%	2,440,403	+10.014%
2026-04-27	63.8100	63.995700	63.720000	63.9800	+0.094%	1,827,620	+9.378%
2026-04-24	63.6100	64.035000	63.510000	63.9200	+0.677%	2,105,259	+9.481%
2026-04-23	63.6000	63.925000	62.965000	63.4900	-0.423%	3,198,336	+10.222%
2026-04-22	63.5200	63.795000	63.400000	63.7600	+1.046%	2,701,737	+9.755%
2026-04-21	63.7100	63.715000	62.970000	63.1000	-0.724%	2,730,159	+10.903%
2026-04-20	63.5900	63.706427	63.350100	63.5600	-0.220%	1,960,182	+10.101%
2026-04-17	63.4100	63.935700	63.380000	63.7000	+1.079%	2,382,639	+9.859%
2026-04-16	62.9900	63.065000	62.655000	63.0200	+0.159%	2,729,751	+11.044%
2026-04-15	62.5500	62.935000	62.390000	62.9200	+0.672%	2,335,653	+11.221%
2026-04-14	61.9300	62.515000	61.860000	62.5000	+1.297%	3,184,440	+11.968%
2026-04-13	61.0100	61.700000	60.925000	61.7000	+0.751%	2,944,715	+13.420%
2026-04-10	61.3200	61.510000	61.180000	61.2400	+0.049%	2,619,644	+14.272%
2026-04-09	60.6500	61.305000	60.620000	61.2100	+0.873%	3,540,531	+14.328%
2026-04-08	60.7900	60.880000	60.280000	60.6800	+2.587%	3,786,605	+15.326%
2026-04-07	58.8100	59.190000	58.385000	59.1500	+0.118%	4,049,151	+18.309%
2026-04-06	58.8700	59.170000	58.775000	59.0800	+0.493%	3,391,550	+18.450%
2026-04-02	57.8500	58.940000	57.739800	58.7900	+0.102%	4,286,930	+19.034%
2026-04-01	58.5400	59.030000	58.530000	58.7300	+0.945%	3,443,217	+19.155%
2026-03-31	57.1200	58.270000	57.020000	58.1800	+3.101%	5,205,897	+20.282%
2026-03-30	57.3100	57.350000	56.180000	56.4300	-0.704%	5,121,114	+24.012%
2026-03-27	57.5600	57.615000	56.715000	56.8300	-1.610%	4,188,999	+23.139%
2026-03-26	58.5100	58.640000	57.745000	57.7600	-2.085%	3,263,328	+21.157%
2026-03-25	59.2000	59.355000	58.850000	58.9900	+0.426%	4,597,013	+18.630%
2026-03-24	58.4400	59.090000	58.400000	58.7400	-0.153%	4,425,464	+19.135%
2026-03-23	59.0200	59.465000	58.685000	58.8300	+1.152%	6,089,390	+18.953%
2026-03-20	58.9000	58.900000	57.791400	58.1600	-1.357%	6,340,254	+20.323%
2026-03-19	58.6500	59.210000	58.460000	58.9600	-0.288%	7,055,719	+18.691%
2026-03-18	59.7500	59.870000	59.099900	59.1300	-1.236%	4,280,118	+18.349%
2026-03-17	60.0000	60.175000	59.790000	59.8700	0.000%	4,384,794	+16.887%
2026-03-16	59.8000	60.130000	59.695000	59.8700	+1.098%	8,049,122	+16.887%
2026-03-13	59.8300	60.145000	59.130000	59.2200	-0.554%	11,326,777	+18.170%
2026-03-12	59.9000	59.960000	59.450000	59.5500	-1.424%	60,999,062	+17.515%
2026-03-11	60.4700	60.730000	60.145000	60.4100	-0.083%	3,137,477	+15.842%
2026-03-10	60.3700	61.020000	60.250000	60.4600	+0.083%	5,265,622	+15.746%
2026-03-09	59.3100	60.530000	58.990000	60.4100	+0.784%	6,350,748	+15.842%
2026-03-06	60.0000	60.295000	59.730000	59.9400	-1.431%	4,828,264	+16.750%
2026-03-05	60.8400	61.170000	60.235000	60.8100	-0.442%	11,165,689	+15.080%
2026-03-04	60.6700	61.260000	60.510000	61.0800	+0.875%	4,940,007	+14.571%
2026-03-03	60.0300	60.750000	59.580000	60.5500	-0.933%	6,618,246	+15.574%
2026-03-02	60.3500	61.315000	60.320000	61.1200	+0.131%	10,149,552	+14.496%
2026-02-27	60.7900	61.120000	60.660000	61.0400	-0.619%	3,039,862	+14.646%
2026-02-26	61.9400	62.000000	60.950000	61.4200	-0.807%	4,306,369	+13.937%
2026-02-25	61.5100	61.975000	61.510000	61.9200	+1.094%	8,928,582	+13.017%
2026-02-24	60.6900	61.335000	60.510000	61.2500	+0.790%	2,502,001	+14.253%
2026-02-23	61.2700	61.525000	60.575000	60.7700	-1.139%	3,689,505	+15.156%
2026-02-20	60.7800	61.490000	60.730000	61.4700	+0.804%	4,339,947	+13.844%
2026-02-19	60.8200	61.126000	60.720000	60.9800	-0.164%	3,365,126	+14.759%
2026-02-18	60.8800	61.400000	60.820000	61.0800	+0.494%	2,888,074	+14.571%
2026-02-17	60.4100	61.015000	60.090000	60.7800	+0.430%	5,839,392	+15.137%
2026-02-13	60.6100	60.950000	60.150000	60.5200	-0.083%	2,816,028	+15.631%
2026-02-12	61.9600	62.040000	60.510000	60.5700	-2.085%	4,985,491	+15.536%
2026-02-11	62.2900	62.410000	61.600000	61.8600	+0.129%	3,023,079	+13.126%
2026-02-10	62.0900	62.230000	61.756200	61.7800	-0.274%	3,300,546	+13.273%
2026-02-09	61.4400	62.165000	61.350000	61.9500	+0.617%	2,942,001	+12.962%
2026-02-06	60.6300	61.710000	60.600000	61.5700	+2.225%	4,031,966	+13.659%
2026-02-05	60.5200	60.790000	60.005000	60.2300	-1.084%	6,987,206	+16.188%
2026-02-04	61.6500	61.690000	60.504000	60.8900	-1.217%	6,920,633	+14.929%
2026-02-03	62.2000	62.280000	61.125200	61.6400	-0.468%	4,436,230	+13.530%
2026-02-02	61.3700	62.091100	61.370000	61.9300	+0.683%	3,026,044	+12.999%
2026-01-30	61.6500	61.860000	61.150000	61.5100	-0.518%	3,841,078	+13.770%
2026-01-29	61.8800	61.970000	60.880000	61.8300	+0.049%	3,925,407	+13.181%
2026-01-28	61.9300	61.980000	61.700000	61.8000	-0.032%	3,375,336	+13.236%
2026-01-27	61.5300	61.880000	61.505000	61.8200	+0.931%	2,342,347	+13.200%
2026-01-26	60.9500	61.390000	60.887400	61.2500	+0.757%	5,471,462	+14.253%
2026-01-23	60.6600	60.950000	60.515000	60.7900	+0.082%	2,794,543	+15.118%
2026-01-22	60.8800	60.920000	60.500000	60.7400	+0.530%	3,086,055	+15.212%
2026-01-21	60.0600	60.775000	59.786000	60.4200	+0.834%	3,776,694	+15.823%
2026-01-20	60.2200	60.575700	59.820000	59.9200	-1.963%	4,007,790	+16.789%
2026-01-16	61.3800	61.435000	60.975000	61.1200	+0.033%	2,944,049	+14.496%
2026-01-15	61.3500	61.486500	61.030000	61.1000	+0.378%	3,648,389	+14.534%
2026-01-14	61.0400	61.120000	60.445000	60.8700	-0.782%	3,643,507	+14.966%
2026-01-13	61.6800	61.730000	61.150000	61.3500	-0.503%	2,791,722	+14.067%
2026-01-12	61.2200	61.760000	61.220000	61.6600	+0.146%	2,328,940	+13.493%
2026-01-09	61.2200	61.670100	61.093800	61.5700	+0.654%	3,403,558	+13.659%
2026-01-08	61.2300	61.299900	61.010000	61.1700	-0.277%	2,996,028	+14.402%
2026-01-07	61.5600	61.740000	61.304600	61.3400	-0.390%	2,248,265	+14.085%
2026-01-06	61.3100	61.645000	61.137500	61.5800	+0.408%	2,203,437	+13.641%
2026-01-05	61.1900	61.549600	61.190000	61.3300	+0.723%	2,518,881	+14.104%
2026-01-02	61.2000	61.310000	60.570000	60.8900	+0.132%	3,905,093	+14.929%
2025-12-31	61.2800	61.300000	60.810000	60.8100	-0.718%	1,853,353	+15.080%
2025-12-30	61.3300	61.390000	61.206100	61.2500	-0.163%	1,491,508	+14.253%
2025-12-29	61.3700	61.475400	61.180000	61.3500	-0.406%	1,734,968	+14.067%
2025-12-26	61.7400	61.816400	61.570000	61.6000	-0.114%	1,193,963	+13.604%
2025-12-24	61.4500	61.720000	61.435000	61.6700	+0.374%	1,362,708	+13.475%
2025-12-23	60.9900	61.459900	60.990000	61.4400	+0.589%	2,849,725	+13.900%
2025-12-22	61.0700	61.130000	60.870000	61.0800	+0.527%	2,387,730	+14.571%
2025-12-19	60.4100	60.790000	60.388300	60.7600	+0.997%	1,983,863	+15.174%
2025-12-18	60.2000	60.546200	60.010000	60.1600	+0.821%	2,597,841	+16.323%
2025-12-17	60.4600	60.520000	59.650000	59.6700	-1.176%	2,741,092	+17.278%
2025-12-16	60.3600	60.560000	60.000000	60.3800	-0.396%	2,340,257	+15.899%
2025-12-15	61.0500	61.050000	60.490000	60.6200	-0.099%	1,873,634	+15.440%
2025-12-12	61.3500	61.350000	60.450000	60.6800	-1.140%	2,730,904	+15.326%
2025-12-11	61.0500	61.416000	60.755000	61.3800	+0.147%	1,963,774	+14.011%
2025-12-10	60.8400	61.420000	60.730000	61.2900	+0.640%	2,576,502	+14.178%
2025-12-09	60.9800	61.185000	60.870000	60.9000	-0.180%	2,995,213	+14.910%
2025-12-08	61.2300	61.230000	60.810000	61.0100	-0.180%	1,900,196	+14.703%
2025-12-05	61.0600	61.350000	61.010000	61.1200	+0.213%	2,851,186	+14.496%
2025-12-04	61.0300	61.030000	60.739900	60.9900	+0.247%	2,657,791	+14.740%
2025-12-03	60.6700	60.945000	60.460000	60.8400	+0.066%	2,691,373	+15.023%
2025-12-02	60.7300	60.960000	60.550000	60.8000	+0.313%	2,606,257	+15.099%
2025-12-01	60.4300	60.805000	60.400000	60.6100	-0.362%	1,983,710	+15.459%
2025-11-28	60.5700	60.840000	60.550000	60.8300	+0.595%	1,254,061	+15.042%
2025-11-26	60.3200	60.640000	60.150000	60.4700	+0.716%	2,070,519	+15.727%
2025-11-25	59.5700	60.145000	59.120000	60.0400	+0.772%	2,934,668	+16.556%
2025-11-24	58.9200	59.695000	58.895500	59.5800	+1.638%	2,981,802	+17.456%
2025-11-21	58.4600	59.110000	57.880000	58.6200	+0.652%	5,070,868	+19.379%
2025-11-20	60.1400	60.420000	58.180000	58.2400	-1.572%	4,457,228	+20.158%
2025-11-19	58.9700	59.585000	58.770000	59.1700	+0.407%	3,071,996	+18.269%
2025-11-18	59.1000	59.390000	58.540000	58.9300	-0.975%	5,722,871	+18.751%
2025-11-17	59.7900	60.200000	59.165000	59.5100	-0.784%	2,813,486	+17.594%
2025-11-14	59.3800	60.335200	59.132400	59.9800	-0.050%	3,798,793	+16.672%
2025-11-13	60.8700	60.890000	59.880000	60.0100	-1.607%	2,640,968	+16.614%
2025-11-12	61.1000	61.100000	60.710000	60.9900	+0.164%	1,877,793	+14.740%
2025-11-11	60.6900	60.975000	60.530000	60.8900	+0.066%	1,961,725	+14.929%
2025-11-10	60.4000	60.935000	60.300000	60.8500	+1.722%	2,136,865	+15.004%
2025-11-07	59.6300	59.825000	58.945000	59.8200	0.000%	3,207,029	+16.984%
2025-11-06	60.4600	60.505000	59.670000	59.8200	-1.059%	2,704,268	+16.984%
2025-11-05	60.3000	60.765000	60.110000	60.4600	+0.265%	2,603,330	+15.746%
2025-11-04	60.3700	60.729900	60.205000	60.3000	-1.245%	2,889,146	+16.053%
2025-11-03	61.2500	61.270000	60.790100	61.0600	+0.329%	2,332,278	+14.609%
2025-10-31	61.1700	61.185000	60.620000	60.8600	+0.396%	2,421,475	+14.985%
2025-10-30	60.8700	61.100000	60.600000	60.6200	-1.045%	2,526,268	+15.440%
2025-10-29	61.2400	61.380000	60.815000	61.2600	+0.476%	2,690,202	+14.234%
2025-10-28	60.8800	61.120000	60.685000	60.9700	+0.412%	4,324,609	+14.778%
2025-10-27	60.4800	60.740000	60.415000	60.7200	+1.301%	1,656,650	+15.250%
2025-10-24	59.7900	60.050000	59.730000	59.9400	+0.943%	2,306,520	+16.750%
2025-10-23	59.1300	59.475916	59.100000	59.3800	+0.542%	2,092,612	+17.851%
2025-10-22	59.5200	59.529900	58.610000	59.0600	-0.656%	2,844,802	+18.490%
2025-10-21	59.5100	59.605500	59.385000	59.4500	-0.050%	3,340,780	+17.712%
2025-10-20	59.0800	59.585600	59.080000	59.4800	+1.139%	2,511,781	+17.653%
2025-10-17	58.4200	58.970000	58.280000	58.8100	+0.513%	4,286,149	+18.993%
2025-10-16	59.1400	59.275000	58.200000	58.5100	-0.864%	2,416,166	+19.603%
2025-10-15	59.1800	59.450000	58.500000	59.0200	+0.528%	2,417,179	+18.570%
2025-10-14	58.3300	59.060000	57.870000	58.7100	-0.119%	2,357,004	+19.196%
2025-10-13	58.5600	58.890000	58.470000	58.7800	+1.520%	2,175,327	+19.054%
2025-10-10	59.5200	59.708200	57.865000	57.9000	-2.558%	3,569,576	+20.864%
2025-10-09	59.5900	59.630000	59.270000	59.4200	-0.168%	2,879,525	+17.772%
2025-10-08	59.3800	59.599900	59.280000	59.5200	+0.490%	2,579,107	+17.574%
2025-10-07	59.5600	59.567100	59.120000	59.2300	-0.420%	2,379,891	+18.150%
2025-10-06	59.4200	59.520000	59.163500	59.4800	+0.473%	2,893,066	+17.653%
2025-10-03	59.2800	59.490000	59.110000	59.2000	-0.118%	4,165,837	+18.209%
2025-10-02	59.4100	59.410000	59.001100	59.2700	+0.101%	5,162,302	+18.070%
2025-10-01	58.8900	59.340000	58.834500	59.2100	+0.017%	4,436,271	+18.189%
2025-09-30	59.0200	59.235000	58.800000	59.2000	+0.288%	12,834,027	+18.209%
2025-09-29	59.1800	59.230000	58.875000	59.0300	+0.170%	3,180,702	+18.550%
2025-09-26	58.8000	59.000000	58.580000	58.9300	+0.443%	3,522,636	+18.751%
2025-09-25	58.6200	58.795000	58.350000	58.6700	-0.289%	4,356,106	+19.277%
2025-09-24	59.1200	59.145000	58.675000	58.8400	-0.220%	3,185,502	+18.933%
2025-09-23	59.3200	59.355300	58.850000	58.9700	-0.590%	3,773,638	+18.671%
2025-09-22	58.9400	59.350000	58.940000	59.3200	+0.423%	2,851,121	+17.970%
2025-09-19	58.9200	59.130000	58.735000	59.0700	+0.613%	3,571,627	+18.470%
2025-09-18	58.7200	58.898100	58.520000	58.7100	+0.410%	5,373,261	+19.196%
2025-09-17	58.5300	58.600000	58.020000	58.4700	-0.085%	5,313,256	+19.685%
2025-09-16	58.7300	58.730000	58.460000	58.5200	-0.391%	41,595,612	+19.583%
2025-09-15	58.5700	58.787000	58.560000	58.7500	+0.668%	1,651,997	+19.115%
2025-09-12	58.2500	58.450000	58.200000	58.3600	+0.189%	1,212,520	+19.911%
2025-09-11	58.0200	58.300000	57.945000	58.2500	+0.639%	1,523,923	+20.137%
2025-09-10	58.0500	58.090000	57.750000	57.8800	+0.086%	2,096,095	+20.905%
2025-09-09	57.6000	57.835000	57.510000	57.8300	+0.434%	1,981,403	+21.010%
2025-09-08	57.5500	57.740000	57.470000	57.5800	+0.244%	1,559,417	+21.535%
2025-09-05	57.9500	58.010000	57.120000	57.4400	-0.571%	1,970,987	+21.831%
2025-09-04	57.3100	57.770000	57.240000	57.7700	+0.944%	1,953,930	+21.136%
2025-09-03	57.1800	57.255000	56.925000	57.2300	+0.810%	1,813,698	+22.279%
2025-09-02	56.5400	56.800000	56.290000	56.7700	-0.856%	1,224,816	+23.269%
2025-08-29	57.4700	57.500000	57.070000	57.2600	-0.556%	1,257,049	+22.214%
2025-08-28	57.4300	57.659700	57.240000	57.5800	+0.366%	1,812,073	+21.535%
2025-08-27	57.1700	57.430000	57.143500	57.3700	+0.280%	1,569,706	+21.980%
2025-08-26	56.8700	57.235700	56.779900	57.2100	+0.545%	1,946,651	+22.321%
2025-08-25	57.0000	57.159900	56.900000	56.9000	-0.298%	1,385,226	+22.988%
2025-08-22	56.4300	57.170000	56.390000	57.0700	+1.458%	1,500,851	+22.621%
2025-08-21	56.3800	56.475000	56.085000	56.2500	-0.407%	1,772,740	+24.409%
2025-08-20	56.6000	56.600000	56.020000	56.4800	-0.212%	1,798,581	+23.902%
2025-08-19	56.9200	56.970000	56.505000	56.6000	-0.632%	1,208,006	+23.640%
2025-08-18	56.8500	56.999000	56.760000	56.9600	+0.158%	1,773,546	+22.858%
2025-08-15	57.2700	57.270000	56.835000	56.8700	-0.612%	1,902,727	+23.053%
2025-08-14	56.9600	57.280000	56.950000	57.2200	+0.210%	1,990,601	+22.300%
2025-08-13	57.3300	57.370000	56.977200	57.1000	0.000%	1,900,960	+22.557%
2025-08-12	56.7200	57.129900	56.570000	57.1000	+1.080%	1,387,745	+22.557%
2025-08-11	56.6700	56.790000	56.395000	56.4900	-0.265%	1,975,726	+23.880%
2025-08-08	56.2200	56.690000	56.220000	56.6400	+1.035%	1,487,682	+23.552%
2025-08-07	56.4400	56.480000	55.800000	56.0600	+0.071%	1,834,648	+24.831%
2025-08-06	55.6300	56.085974	55.580000	56.0200	+0.973%	1,867,117	+24.920%
2025-08-05	55.8700	55.960000	55.425000	55.4800	-0.520%	2,152,629	+26.136%
2025-08-04	55.3900	55.795200	55.390000	55.7700	+1.345%	2,215,923	+25.480%
2025-08-01	55.4800	55.480000	54.810000	55.0300	-1.715%	1,750,118	+27.167%
2025-07-31	56.6400	56.680000	55.916700	55.9900	-0.054%	1,630,582	+24.987%
2025-07-30	56.0000	56.240000	55.740000	56.0200	+0.071%	2,700,796	+24.920%
2025-07-29	56.3100	56.375000	55.933500	55.9800	-0.161%	1,392,460	+25.009%
2025-07-28	56.1700	56.205000	55.965000	56.0700	-0.089%	1,725,419	+24.808%
2025-07-25	55.9600	56.180000	55.950000	56.1200	+0.376%	1,528,745	+24.697%
2025-07-24	56.0000	56.086500	55.880000	55.9100	+0.107%	1,712,491	+25.165%
2025-07-23	55.7300	55.850000	55.520000	55.8500	+0.830%	1,699,820	+25.300%
2025-07-22	55.5500	55.550000	55.190000	55.3900	-0.108%	14,013,270	+26.340%
2025-07-21	55.4000	55.690000	55.400000	55.4500	+0.271%	1,348,727	+26.204%
2025-07-18	55.4500	55.450000	55.195000	55.3000	-0.036%	1,449,739	+26.546%
2025-07-17	54.9400	55.370000	54.940000	55.3200	+0.692%	1,358,488	+26.500%
2025-07-16	54.9900	55.020700	54.500000	54.9400	+0.255%	1,601,924	+27.375%
2025-07-15	55.1900	55.250000	54.800000	54.8000	-0.255%	1,888,836	+27.701%
2025-07-14	54.8000	54.964600	54.720000	54.9400	+0.201%	1,043,523	+27.375%
2025-07-11	54.7000	54.930000	54.590000	54.8300	-0.237%	1,344,235	+27.631%
2025-07-10	54.8400	55.026500	54.690000	54.9600	+0.310%	1,010,073	+27.329%
2025-07-09	54.6900	54.870000	54.571400	54.7900	+0.606%	1,232,654	+27.724%
2025-07-08	54.6600	54.660000	54.380000	54.4600	-0.256%	1,167,701	+28.498%
2025-07-07	54.8700	54.955000	54.395000	54.6000	-0.835%	1,748,695	+28.168%
2025-07-03	54.7500	55.150000	54.750000	55.0600	+0.916%	931,158	+27.098%
2025-07-02	54.3600	54.570000	54.300000	54.5600	+0.386%	1,924,240	+28.262%
2025-07-01	54.3300	54.460000	54.160100	54.3500	-0.202%	1,671,312	+28.758%
2025-06-30	54.4200	54.580000	54.190000	54.4600	+0.461%	1,577,241	+28.498%
2025-06-27	53.9600	54.285200	53.825000	54.2100	+0.594%	1,428,006	+29.091%
2025-06-26	53.5800	53.925000	53.530000	53.8900	+0.937%	1,204,627	+29.857%
2025-06-25	53.4300	53.505000	53.245000	53.3900	+0.188%	2,156,745	+31.073%
2025-06-24	53.1100	53.385200	53.040000	53.2900	+1.043%	1,627,706	+31.319%
2025-06-23	52.2500	52.785000	52.030000	52.7400	+1.034%	1,741,528	+32.689%
2025-06-20	52.5400	52.670000	52.080000	52.2000	-0.191%	1,779,077	+34.061%
2025-06-18	52.3000	52.600000	52.210000	52.3000	+0.019%	2,150,060	+33.805%
2025-06-17	52.5200	52.630000	52.220000	52.2900	-0.816%	1,549,736	+33.831%
2025-06-16	52.4900	52.835000	52.490000	52.7200	+0.745%	1,484,641	+32.739%
2025-06-13	52.5000	52.755000	52.235000	52.3300	-1.171%	2,229,250	+33.728%
2025-06-12	52.7000	52.950000	52.607500	52.9500	+0.265%	1,921,473	+32.162%
2025-06-11	53.0800	53.140000	52.610000	52.8100	-0.340%	2,429,155	+32.513%
2025-06-10	52.8200	53.015600	52.640000	52.9900	+0.474%	1,343,813	+32.063%
2025-06-09	52.8100	52.880000	52.660000	52.7400	-0.114%	1,457,133	+32.689%
2025-06-06	52.7000	52.900000	52.570000	52.8000	+1.208%	1,557,358	+32.538%
2025-06-05	52.6200	52.670000	52.000000	52.1700	-0.553%	1,948,870	+34.138%
2025-06-04	52.6100	52.645000	52.444600	52.4600	-0.095%	1,865,207	+33.397%
2025-06-03	52.2400	52.600000	52.190000	52.5100	+0.517%	2,684,027	+33.270%
2025-06-02	51.7700	52.255000	51.590000	52.2400	+0.558%	2,026,062	+33.959%
2025-05-30	51.9200	52.115000	51.420000	51.9500	-0.077%	1,418,381	+34.706%
2025-05-29	52.2900	52.290000	51.670000	51.9900	+0.386%	1,599,315	+34.603%
2025-05-28	52.1400	52.240000	51.730100	51.7900	-0.557%	1,632,757	+35.123%
2025-05-27	51.5400	52.080000	51.460000	52.0800	+2.098%	1,494,279	+34.370%
2025-05-23	50.7500	51.250000	50.690000	51.0100	-0.720%	2,460,506	+37.189%
2025-05-22	51.3700	51.699900	51.240000	51.3800	-0.019%	1,705,723	+36.201%
2025-05-21	51.8200	52.206200	51.274000	51.3900	-1.495%	1,722,108	+36.174%
2025-05-20	52.1200	52.260000	51.870000	52.1700	-0.306%	3,268,423	+34.138%
2025-05-19	51.7700	52.410000	51.770000	52.3300	+0.115%	1,003,459	+33.728%
2025-05-16	52.1600	52.339900	51.885000	52.2700	+0.442%	1,309,515	+33.882%
2025-05-15	51.5900	52.149900	51.590000	52.0400	+0.560%	1,686,233	+34.473%
2025-05-14	51.7300	51.825000	51.580000	51.7500	+0.194%	3,198,818	+35.227%
2025-05-13	51.3300	51.819900	51.269200	51.6500	+0.840%	1,640,682	+35.489%
2025-05-12	51.1900	51.225000	50.760000	51.2200	+3.141%	1,361,396	+36.626%
2025-05-09	49.8400	49.940000	49.511000	49.6600	-0.080%	2,862,058	+40.918%
2025-05-08	49.8400	50.170000	49.470000	49.7000	+0.465%	1,644,719	+40.805%
2025-05-07	49.3300	49.665000	49.010000	49.4700	+0.467%	1,312,676	+41.459%
2025-05-06	49.0800	49.600000	49.015000	49.2400	-0.505%	1,734,220	+42.120%
2025-05-05	49.4100	49.755000	49.352000	49.4900	-0.642%	3,078,691	+41.402%
2025-05-02	49.5500	49.940000	49.355000	49.8100	+1.467%	3,606,385	+40.494%
2025-05-01	49.1300	49.475000	49.020000	49.0900	+1.050%	1,212,721	+42.554%
2025-04-30	48.0100	48.710000	47.430000	48.5800	+0.124%	1,387,609	+44.051%
2025-04-29	48.0600	48.605000	48.040000	48.5200	+0.560%	1,143,414	+44.229%
2025-04-28	48.2600	48.445000	47.740000	48.2500	+0.083%	1,422,157	+45.036%
2025-04-25	47.8800	48.240000	47.660000	48.2100	+0.752%	1,160,628	+45.157%
2025-04-24	46.9200	47.890000	46.845000	47.8500	+2.113%	1,221,408	+46.249%
2025-04-23	47.2100	47.670000	46.720000	46.8600	+1.737%	1,707,086	+49.338%
2025-04-22	45.3800	46.230000	45.350000	46.0600	+2.538%	1,435,668	+51.932%
2025-04-21	45.5800	45.590000	44.445000	44.9200	-2.199%	1,331,536	+55.788%
2025-04-17	46.0800	46.364500	45.740000	45.9300	+0.065%	1,785,713	+52.362%
2025-04-16	46.3900	46.710000	45.420100	45.9000	-2.195%	1,772,431	+52.462%
2025-04-15	47.0800	47.400000	46.890200	46.9300	-0.170%	1,218,568	+49.116%
2025-04-14	47.5300	47.530000	46.640000	47.0100	+0.707%	1,467,640	+48.862%
2025-04-11	45.7900	46.854700	45.540000	46.6800	+1.722%	1,813,871	+49.914%
2025-04-10	46.5600	46.650000	44.605000	45.8900	-3.206%	2,802,535	+52.495%
2025-04-09	43.2100	47.690000	43.130000	47.4100	+8.913%	3,416,710	+47.606%
2025-04-08	45.5600	45.910000	42.900000	43.5300	-1.293%	3,642,780	+60.763%
2025-04-07	42.6400	45.660000	42.100000	44.1000	+0.182%	6,268,600	+58.685%
2025-04-04	45.4600	45.720000	44.020000	44.0200	-5.960%	2,863,537	+58.973%
2025-04-03	47.3700	47.577000	46.780000	46.8100	-4.780%	2,458,969	+49.498%
2025-04-02	48.4000	49.385000	48.363463	49.1600	+0.470%	1,500,915	+42.352%
2025-04-01	48.5900	49.076900	48.290000	48.9300	+0.349%	1,529,132	+43.021%
2025-03-31	47.9900	48.875000	47.720000	48.7600	+0.557%	2,297,179	+43.519%
2025-03-28	49.3700	49.400000	48.413600	48.4900	-1.961%	1,036,978	+44.318%
2025-03-27	49.5200	49.899700	49.295000	49.4600	-0.343%	1,376,575	+41.488%
2025-03-26	50.2400	50.320000	49.509100	49.6300	-1.293%	1,914,096	+41.003%
2025-03-25	50.1800	50.285000	50.065000	50.2800	+0.460%	1,729,750	+39.181%
2025-03-24	49.8000	50.125000	49.750000	50.0500	+1.686%	2,155,310	+39.820%
2025-03-21	48.7500	49.255000	48.649900	49.2200	+0.244%	1,930,280	+42.178%
2025-03-20	48.8700	49.579900	48.778000	49.1000	-0.183%	1,640,689	+42.525%
2025-03-19	48.8000	49.550000	48.650000	49.1900	+1.193%	2,355,318	+42.265%
2025-03-18	49.0200	49.090000	48.490000	48.6100	-1.719%	1,930,582	+43.962%
2025-03-17	49.1700	49.695000	49.080000	49.4600	+0.610%	2,537,909	+41.488%
2025-03-14	48.4500	49.230000	48.450000	49.1600	+2.246%	2,287,378	+42.352%
2025-03-13	48.7400	48.740000	47.920000	48.0800	-1.374%	2,171,408	+45.549%
2025-03-12	49.0300	49.090000	48.210000	48.7500	+0.744%	2,428,054	+43.549%
2025-03-11	48.5000	48.940000	47.985000	48.3900	-0.494%	1,966,720	+44.617%
2025-03-10	49.2900	49.385500	48.170000	48.6300	-2.992%	2,065,984	+43.903%
2025-03-07	49.8400	50.229900	49.186700	50.1300	+0.220%	2,733,382	+39.597%
2025-03-06	50.3300	50.730000	49.765000	50.0200	-2.018%	2,338,154	+39.904%
2025-03-05	50.5100	51.210000	50.170000	51.0500	+1.089%	3,363,818	+37.081%
2025-03-04	50.7300	51.235000	50.000000	50.5000	-1.329%	3,287,646	+38.574%
2025-03-03	52.3100	52.375000	50.815000	51.1800	-1.822%	2,128,209	+36.733%
2025-02-28	51.2100	52.180000	51.015000	52.1300	+1.816%	2,003,868	+34.241%
2025-02-27	52.3000	52.370000	51.160000	51.2000	-1.595%	5,638,471	+36.680%
2025-02-26	52.1000	52.490000	51.795000	52.0300	+0.115%	1,120,114	+34.499%
2025-02-25	52.2400	52.250000	51.460000	51.9700	-0.479%	1,259,200	+34.655%
2025-02-24	52.7600	52.815000	52.165000	52.2200	-0.590%	1,043,523	+34.010%
2025-02-21	53.4500	53.450000	52.460000	52.5300	-1.537%	1,472,333	+33.219%
2025-02-20	53.6000	53.600000	53.090000	53.3500	-0.707%	988,380	+31.172%
2025-02-19	53.5600	53.759900	53.425000	53.7300	+0.205%	957,933	+30.244%
2025-02-18	53.8100	53.830000	53.380000	53.6200	-0.186%	1,141,993	+30.511%

.dark-mode .pHytcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHytcR{ color: #333333; background-color: white; border: 2px solid #333333; }DYNFiShares U.S. Equity Factor Rotation Active ETFstock NYSE ETF

DYNF
iShares U.S. Equity Factor Rotation Active ETF
stock NYSE ETF