Skip to main content

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

49.54 -1.03 (-2.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.91 21.91 21.91 21.91 112 -0.21(-0.95%)
May 30, 2019 22.12 22.12 22.12 22.12 3 +0.06(+0.26%)
May 29, 2019 22.04 22.06 22.04 22.06 851 -0.20(-0.88%)
May 28, 2019 22.50 22.50 22.26 22.26 13,645 -0.16(-0.71%)
May 24, 2019 22.46 22.46 22.42 22.42 4,380 +0.13(+0.60%)
May 23, 2019 22.36 22.36 22.28 22.28 1,662 -0.33(-1.45%)
May 22, 2019 22.56 22.63 22.56 22.61 1,833 -0.03(-0.15%)
May 21, 2019 22.64 22.66 22.64 22.64 5,078 +0.16(+0.73%)
May 20, 2019 22.50 22.50 22.48 22.48 112 -0.12(-0.55%)
May 17, 2019 22.66 22.66 22.61 22.61 561 -0.08(-0.33%)
May 16, 2019 22.68 22.68 22.68 22.68 379 +0.17(+0.77%)
May 15, 2019 22.51 22.51 22.51 22.51 37 +0.11(+0.47%)
May 14, 2019 22.44 22.44 22.40 22.40 1,486 +0.19(+0.84%)
May 13, 2019 22.27 22.27 22.17 22.22 2,026 -0.43(-1.88%)
May 10, 2019 22.41 22.64 22.33 22.64 673 +0.09(+0.41%)
May 09, 2019 22.55 22.55 22.55 22.55 74 -0.05(-0.24%)
May 08, 2019 22.66 22.66 22.60 22.60 922 -0.02(-0.08%)
May 07, 2019 22.85 22.85 22.48 22.62 6,599 -0.35(-1.50%)
May 06, 2019 22.99 22.99 22.97 22.97 1,125 -0.09(-0.37%)
May 03, 2019 23.02 23.06 23.02 23.05 4,493 +0.19(+0.83%)
May 02, 2019 22.92 22.92 22.86 22.86 9,368 -0.04(-0.16%)
May 01, 2019 23.15 23.15 22.90 22.90 1,163 -0.19(-0.83%)
Apr 30, 2019 22.97 23.09 22.97 23.09 1,166 +0.08(+0.37%)
Apr 29, 2019 23.06 23.06 23.00 23.00 3,471 +0.02(+0.08%)
Apr 26, 2019 22.92 22.99 22.92 22.99 112 +0.07(+0.32%)
Apr 25, 2019 22.86 22.93 22.86 22.91 916 -0.05(-0.21%)
Apr 24, 2019 22.96 22.96 22.96 22.96 68 -0.00(-0.01%)
Apr 23, 2019 22.97 22.97 22.96 22.96 242 +0.21(+0.94%)
Apr 22, 2019 22.76 22.76 22.73 22.75 1,836 -0.02(-0.07%)
Apr 18, 2019 22.71 22.77 22.71 22.76 1,572 +0.01(+0.05%)
Apr 17, 2019 22.76 22.77 22.75 22.75 906 -0.09(-0.39%)
Apr 16, 2019 22.99 22.99 22.84 22.84 639 -0.04(-0.18%)
Apr 15, 2019 22.88 22.88 22.88 22.88 1,372 +0.01(+0.06%)
Apr 12, 2019 22.87 22.87 22.87 22.87 0 +0.12(+0.53%)
Apr 11, 2019 22.75 22.75 22.75 22.75 20 +0.02(+0.11%)
Apr 10, 2019 22.70 22.72 22.70 22.72 1,772 +0.10(+0.43%)
Apr 09, 2019 22.67 22.68 22.63 22.63 1,037 -0.13(-0.59%)
Apr 08, 2019 22.71 22.76 22.71 22.76 1,430 +0.02(+0.08%)
Apr 05, 2019 22.74 22.74 22.74 22.74 112 +0.11(+0.47%)
Apr 04, 2019 22.61 22.64 22.61 22.64 536 +0.03(+0.12%)
Apr 03, 2019 22.61 22.61 22.61 22.61 975 +0.03(+0.12%)
Apr 02, 2019 22.58 22.58 22.58 22.58 923 -0.02(-0.10%)
Apr 01, 2019 22.52 22.60 22.52 22.60 139 +0.20(+0.90%)
Mar 29, 2019 22.34 22.40 22.34 22.40 3,594 +0.14(+0.65%)
Mar 28, 2019 22.17 22.26 22.17 22.26 494 +0.10(+0.45%)
Mar 27, 2019 22.26 22.26 22.12 22.16 2,428 -0.08(-0.35%)
Mar 26, 2019 22.24 22.24 22.24 22.24 21 +0.16(+0.75%)
Mar 25, 2019 22.09 22.13 22.02 22.07 803 -0.03(-0.13%)
Mar 22, 2019 22.37 22.37 22.10 22.10 1,909 -0.33(-1.47%)
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.