Ishares US Equity Factor Rotation Active ETF

DYNF
🏛️ usa →
58.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.27 29.44 29.16 29.44 0.0M
2022-12-29 29.24 29.51 29.22 29.46 0.0M
2022-12-28 29.40 29.40 28.91 28.91 0.0M
2022-12-27 29.30 29.41 29.21 29.25 0.0M
2022-12-23 29.10 29.46 29.10 29.45 0.0M
2022-12-22 29.42 29.42 28.78 29.21 0.1M
2022-12-21 29.54 29.87 29.54 29.74 0.1M
2022-12-20 29.15 29.40 29.15 29.25 0.0M
2022-12-19 29.52 29.52 29.18 29.28 0.0M
2022-12-16 29.72 29.72 29.39 29.60 0.0M
2022-12-15 29.99 29.99 29.71 29.84 0.0M
2022-12-14 30.96 30.96 30.66 30.66 0.0M
2022-12-13 30.73 30.80 30.73 30.80 0.0M
2022-12-12 30.43 30.71 30.43 30.70 0.0M
2022-12-09 30.49 30.58 30.28 30.28 0.0M
2022-12-08 30.40 30.56 30.37 30.56 0.0M
2022-12-07 30.43 30.43 30.28 30.33 0.0M
2022-12-06 30.69 30.69 30.21 30.37 0.0M
2022-12-05 31.08 31.08 30.74 30.85 0.0M
2022-12-02 31.20 31.42 31.19 31.35 0.0M
2022-12-01 31.32 31.40 31.32 31.38 0.0M
2022-11-30 30.37 31.32 30.37 31.32 0.0M
2022-11-29 30.37 30.47 30.37 30.47 0.0M
2022-11-28 30.75 30.75 30.51 30.51 0.0M
2022-11-25 30.94 30.96 30.94 30.94 0.0M
2022-11-23 30.96 30.96 30.87 30.93 0.0M
2022-11-22 30.61 30.79 30.61 30.79 0.0M
2022-11-21 30.33 30.36 30.31 30.36 0.0M
2022-11-18 30.32 30.49 30.32 30.44 0.0M
2022-11-17 30.16 30.37 30.08 30.29 0.0M
2022-11-16 30.44 30.44 30.37 30.37 0.0M
2022-11-15 30.77 30.81 30.42 30.61 0.1M
2022-11-14 30.73 30.73 30.38 30.38 0.0M
2022-11-11 30.56 30.56 30.56 30.56 0.0M
2022-11-10 30.03 30.31 30.03 30.31 0.0M
2022-11-09 29.32 29.32 28.82 28.82 0.0M
2022-11-08 29.43 29.43 29.35 29.43 0.0M
2022-11-07 29.00 29.26 29.00 29.24 0.0M
2022-11-04 28.58 28.90 28.52 28.90 0.0M
2022-11-03 28.54 28.82 28.54 28.61 0.0M
2022-11-02 29.41 29.64 28.90 28.90 0.0M
2022-11-01 29.64 29.66 29.57 29.62 0.0M
2022-10-31 29.84 29.86 29.70 29.70 0.0M
2022-10-28 29.42 29.93 29.42 29.93 0.0M
2022-10-27 29.45 29.46 29.19 29.19 0.0M
2022-10-26 29.43 29.70 29.40 29.40 0.0M
2022-10-25 29.43 29.59 29.43 29.59 0.0M
2022-10-24 28.95 29.22 28.95 29.13 0.0M
2022-10-21 28.59 28.83 28.59 28.80 0.0M
2022-10-20 28.18 28.23 28.06 28.15 0.0M
2022-10-19 28.08 28.29 28.08 28.29 0.0M
2022-10-18 28.61 28.61 28.34 28.46 0.0M
2022-10-17 28.20 28.20 28.16 28.16 0.0M
2022-10-14 27.84 27.87 27.48 27.48 0.0M
2022-10-13 27.01 28.20 27.01 28.16 0.0M
2022-10-12 27.64 27.70 27.50 27.50 0.1M
2022-10-11 27.71 27.90 27.48 27.55 0.6M
2022-10-10 27.77 27.77 27.68 27.70 0.0M
2022-10-07 28.10 28.10 27.75 27.87 0.0M
2022-10-06 28.60 28.64 28.60 28.64 0.0M
2022-10-05 28.52 29.07 28.52 28.89 0.0M
2022-10-04 28.71 28.91 28.71 28.91 0.0M
2022-10-03 27.84 28.27 27.84 28.14 0.0M
2022-09-30 27.86 27.86 27.47 27.47 0.0M
2022-09-29 28.15 28.15 27.70 27.89 0.0M
2022-09-28 27.97 28.53 27.97 28.51 0.0M
2022-09-27 28.00 28.00 27.85 27.93 0.0M
2022-09-26 27.99 28.04 27.99 28.03 0.0M
2022-09-23 28.42 28.42 28.15 28.35 0.0M
2022-09-22 28.93 29.01 28.86 28.90 0.0M
2022-09-21 29.65 29.65 29.07 29.07 0.0M
2022-09-20 29.55 29.58 29.33 29.49 0.0M
2022-09-19 29.60 29.82 29.60 29.80 0.0M
2022-09-16 29.65 29.65 29.65 29.65 0.0M
2022-09-15 29.86 29.86 29.78 29.83 0.0M
2022-09-14 30.20 30.20 29.96 30.16 0.0M
2022-09-13 30.63 30.67 30.11 30.11 0.0M
2022-09-12 31.35 31.40 31.35 31.40 0.0M
2022-09-09 31.00 31.18 31.00 31.15 0.0M
2022-09-08 30.24 30.72 30.24 30.65 0.0M
2022-09-07 30.27 30.48 30.27 30.48 0.0M
2022-09-06 30.10 30.10 29.91 29.96 0.0M
2022-09-02 30.49 30.52 30.07 30.07 0.0M
2022-09-01 30.14 30.41 30.06 30.41 0.0M
2022-08-31 30.55 30.55 30.35 30.35 0.0M
2022-08-30 30.53 30.53 30.51 30.51 0.0M
2022-08-29 30.97 31.04 30.88 30.89 0.0M
2022-08-26 32.16 32.16 31.10 31.10 0.0M
2022-08-25 31.80 32.09 31.80 32.09 0.0M
2022-08-24 31.76 31.76 31.63 31.69 0.0M
2022-08-23 31.81 31.81 31.63 31.63 0.0M
2022-08-22 31.71 31.71 31.70 31.70 0.0M
2022-08-19 32.50 32.50 32.34 32.34 0.0M
2022-08-18 32.67 32.75 32.57 32.68 0.0M
2022-08-17 32.55 32.73 32.55 32.57 0.0M
2022-08-16 32.68 32.85 32.60 32.80 0.0M
2022-08-15 32.47 32.75 32.47 32.71 0.0M
2022-08-12 32.22 32.55 32.22 32.55 0.0M
2022-08-11 32.25 32.33 32.04 32.04 0.0M
2022-08-10 32.00 32.07 31.94 32.07 0.0M
2022-08-09 31.45 31.53 31.39 31.46 0.0M
2022-08-08 31.62 31.62 31.62 31.62 0.0M
2022-08-05 31.40 31.62 31.40 31.62 0.0M
2022-08-04 31.64 31.66 31.61 31.64 0.0M
2022-08-03 31.45 31.75 31.44 31.70 0.0M
2022-08-02 31.25 31.60 31.25 31.27 0.0M
2022-08-01 31.56 31.61 31.47 31.50 0.0M
2022-07-29 31.31 31.59 31.31 31.59 0.0M
2022-07-28 30.69 31.29 30.66 31.25 0.0M
2022-07-27 30.47 30.87 30.47 30.87 0.0M
2022-07-26 30.28 30.30 30.15 30.20 0.0M
2022-07-25 30.46 30.56 30.37 30.50 0.0M
2022-07-22 30.71 30.71 30.41 30.45 0.0M
2022-07-21 30.42 30.74 30.42 30.74 0.0M
2022-07-20 30.28 30.57 30.28 30.51 0.0M
2022-07-19 30.18 30.35 30.18 30.35 0.0M
2022-07-18 30.01 30.06 29.58 29.58 0.0M
2022-07-15 29.58 29.83 29.58 29.83 0.0M
2022-07-14 28.90 29.35 28.90 29.35 0.0M
2022-07-13 29.51 29.51 29.44 29.45 0.0M
2022-07-12 29.84 29.84 29.42 29.53 0.0M
2022-07-11 29.76 29.93 29.72 29.74 0.0M
2022-07-08 29.95 30.13 29.95 30.08 0.0M
2022-07-07 30.05 30.07 30.03 30.07 0.0M
2022-07-06 29.51 29.82 29.51 29.64 0.0M
2022-07-05 29.04 29.51 28.92 29.51 0.0M
2022-07-01 29.14 29.50 29.05 29.50 0.0M
2022-06-30 29.14 29.43 29.14 29.20 0.0M
2022-06-29 29.55 29.55 29.43 29.49 0.0M
2022-06-28 30.21 30.21 29.50 29.50 0.0M
2022-06-27 30.11 30.13 30.03 30.03 0.0M
2022-06-24 29.62 30.09 29.62 30.09 0.0M
2022-06-23 29.13 29.31 28.97 29.30 0.0M
2022-06-22 29.15 29.29 29.00 29.00 0.0M
2022-06-21 28.85 29.09 28.85 29.02 0.0M
2022-06-17 28.17 28.49 28.15 28.36 0.1M
2022-06-16 28.45 28.45 28.13 28.30 0.0M
2022-06-15 29.12 29.51 29.02 29.19 0.0M
2022-06-14 29.02 29.02 28.61 28.80 0.0M
2022-06-13 29.02 29.16 28.80 28.87 0.0M
2022-06-10 30.19 30.29 30.07 30.07 0.0M
2022-06-09 31.11 31.11 30.88 30.88 0.0M
2022-06-08 32.02 32.02 31.69 31.71 0.0M
2022-06-07 31.74 32.09 31.74 32.09 0.0M
2022-06-06 31.73 31.78 31.71 31.78 0.0M
2022-06-03 31.84 31.90 31.68 31.72 0.0M
2022-06-02 31.54 32.18 31.54 32.18 0.0M
2022-06-01 32.04 32.04 31.53 31.70 0.0M
2022-05-31 31.82 32.01 31.82 31.92 0.0M
2022-05-27 31.94 32.11 31.93 32.11 0.0M
2022-05-26 31.43 31.51 31.37 31.39 0.0M
2022-05-25 30.64 30.82 30.64 30.77 0.0M
2022-05-24 30.20 30.54 30.13 30.44 0.0M
2022-05-23 30.71 30.71 30.52 30.65 0.0M
2022-05-20 29.98 30.11 29.51 30.11 0.0M
2022-05-19 30.32 30.32 30.03 30.08 0.0M
2022-05-18 30.55 30.55 30.24 30.27 0.0M
2022-05-17 31.34 31.55 31.34 31.55 0.0M
2022-05-16 31.00 31.02 30.95 30.95 0.0M
2022-05-13 30.74 31.05 30.72 31.02 0.0M
2022-05-12 30.30 30.35 29.93 30.35 0.0M
2022-05-11 30.99 30.99 30.30 30.31 0.0M
2022-05-10 31.15 31.17 30.50 30.84 0.0M
2022-05-09 31.17 31.17 30.77 30.77 0.0M
2022-05-06 31.47 31.87 31.46 31.69 0.0M
2022-05-05 32.11 32.11 31.63 31.83 0.0M
2022-05-04 32.16 33.02 31.91 32.98 0.1M
2022-05-03 31.87 32.24 31.87 32.06 0.0M
2022-05-02 31.64 31.87 31.55 31.87 0.0M
2022-04-29 32.31 32.31 31.61 31.61 0.0M
2022-04-28 32.93 32.94 32.74 32.78 0.0M
2022-04-27 32.25 32.34 32.03 32.07 0.0M
2022-04-26 32.39 32.39 32.03 32.05 0.0M
2022-04-25 32.34 32.91 32.19 32.91 0.0M
2022-04-22 33.61 33.61 32.75 32.75 0.0M
2022-04-21 33.96 33.96 33.64 33.64 0.0M
2022-04-20 34.19 34.21 34.07 34.09 0.0M
2022-04-19 33.59 34.11 33.59 34.08 0.0M
2022-04-18 33.64 33.66 33.43 33.56 0.0M
2022-04-14 33.94 33.94 33.60 33.60 0.0M
2022-04-13 33.74 34.03 33.74 33.97 0.0M
2022-04-12 33.92 33.95 33.60 33.67 0.0M
2022-04-11 33.95 34.09 33.78 33.78 0.0M
2022-04-08 34.52 34.52 34.26 34.26 0.0M
2022-04-07 34.19 34.50 34.19 34.35 0.0M
2022-04-06 34.13 34.28 34.00 34.20 0.0M
2022-04-05 34.61 34.61 34.46 34.50 0.0M
2022-04-04 34.82 34.95 34.80 34.95 0.0M
2022-04-01 34.58 34.77 34.49 34.62 0.0M
2022-03-31 35.10 35.10 34.54 34.54 0.0M
2022-03-30 35.31 35.31 35.03 35.12 0.0M
2022-03-29 35.35 35.41 35.15 35.39 0.0M
2022-03-28 34.75 34.95 34.53 34.95 0.0M
2022-03-25 34.60 34.72 34.60 34.68 0.1M
2022-03-24 34.28 34.54 34.26 34.54 0.0M
2022-03-23 34.45 34.52 34.18 34.18 0.0M
2022-03-22 34.46 34.63 34.46 34.63 0.0M
2022-03-21 34.26 34.29 34.08 34.22 0.0M
2022-03-18 33.93 34.25 33.85 34.25 0.1M
2022-03-17 33.53 33.81 33.38 33.81 0.1M
2022-03-16 33.20 33.36 32.69 33.36 0.2M
2022-03-15 32.25 32.70 32.23 32.66 0.3M
2022-03-14 32.32 32.38 31.96 32.00 0.0M
2022-03-11 32.81 32.82 32.30 32.30 0.0M
2022-03-10 32.59 32.77 32.59 32.77 0.3M
2022-03-09 32.72 33.04 32.72 32.88 0.1M
2022-03-08 32.23 32.68 31.98 31.98 0.1M
2022-03-07 33.27 33.27 32.22 32.22 0.0M
2022-03-04 33.05 33.26 33.04 33.26 0.0M
2022-03-03 33.93 33.99 33.47 33.52 0.0M
2022-03-02 33.53 33.93 33.48 33.83 0.0M
2022-03-01 33.66 33.66 33.13 33.21 0.3M
2022-02-28 33.22 33.69 33.22 33.69 0.0M
2022-02-25 33.00 33.67 33.00 33.67 0.0M
2022-02-24 31.37 33.01 31.37 33.01 0.0M
2022-02-23 33.09 33.09 32.35 32.35 0.0M
2022-02-22 33.13 33.13 32.87 32.99 0.0M
2022-02-18 33.66 33.75 33.26 33.35 0.0M
2022-02-17 33.91 34.03 33.65 33.65 0.0M
2022-02-16 34.17 34.47 34.15 34.47 0.0M
2022-02-15 34.30 34.45 34.30 34.43 0.0M
2022-02-14 33.61 33.90 33.61 33.90 0.0M
2022-02-11 34.78 34.79 33.90 34.05 0.0M
2022-02-10 34.85 35.36 34.62 34.79 0.0M
2022-02-09 35.11 35.43 35.11 35.43 0.0M
2022-02-08 34.50 34.86 34.50 34.86 0.0M
2022-02-07 34.69 34.79 34.49 34.49 0.0M
2022-02-04 34.35 34.99 34.35 34.75 0.0M
2022-02-03 34.89 35.03 34.43 34.44 0.0M
2022-02-02 35.34 35.44 35.12 35.43 0.1M
2022-02-01 34.89 35.10 34.83 35.10 0.0M
2022-01-31 34.41 34.81 34.41 34.81 0.0M
2022-01-28 32.92 33.99 32.89 33.99 0.0M
2022-01-27 33.68 33.94 33.02 33.15 0.1M
2022-01-26 33.85 34.05 33.15 33.33 0.0M
2022-01-25 33.34 33.79 32.95 33.34 0.1M
2022-01-24 33.19 33.87 32.74 33.85 0.0M
2022-01-21 34.27 34.30 33.74 33.77 0.0M
2022-01-20 34.93 35.41 34.44 34.44 0.0M
2022-01-19 35.35 35.47 34.88 34.88 0.0M
2022-01-18 35.60 35.60 35.28 35.29 0.0M
2022-01-14 35.94 36.07 35.80 36.07 0.0M
2022-01-13 36.68 36.75 36.02 36.10 0.0M
2022-01-12 36.94 37.04 36.76 36.84 0.0M
2022-01-11 36.22 36.68 36.22 36.65 0.0M
2022-01-10 36.00 36.35 35.48 36.35 0.0M
2022-01-07 36.48 36.48 36.22 36.31 0.5M
2022-01-06 36.54 36.76 36.54 36.55 0.0M
2022-01-05 37.38 37.42 36.57 36.57 0.0M
2022-01-04 37.73 37.73 37.32 37.55 0.1M
2022-01-03 37.63 37.72 37.46 37.70 0.0M