Stock listing
NYSE Arca:DYNF iShares U.S. Equity Factor Rotation Active ETF Stock
Follow iShares U.S. Equity Factor Rotation Active ETF into a list and get an email when it puts out news.
Share price · AMEX:DYNF
$67.35 USD -1.37 (-2.0%)
Close on Oct 30, 2026
- Day range
- $66.84 – $67.91 USDOct 30, 2026
- Volume
- 2.42M sharesOct 30, 2026
- 52-week range
- $56.18 – $70.91 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $161.6M USDMedian day 1.84M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:DYNF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $67.35 | -1.37 | -2.0% | $67.86 | $67.91 | $66.84 | 2,420,181 | |
| $68.72 | -0.48 | -0.7% | $68.78 | $68.93 | $68.52 | 1,817,007 | |
| $69.20 | +0.29 | +0.4% | $69.14 | $69.31 | $68.90 | 2,591,609 | |
| $68.91 | +0.35 | +0.5% | $68.81 | $69.05 | $68.56 | 1,705,201 | |
| $68.56 | +0.58 | +0.9% | $68.22 | $68.79 | $68.18 | 1,758,713 | |
| $67.98 | -0.38 | -0.6% | $67.95 | $68.30 | $67.88 | 2,742,100 | |
| $68.36 | -1.08 | -1.6% | $68.67 | $68.76 | $68.13 | 3,105,400 | |
| $69.44 | +0.40 | +0.6% | $69.35 | $69.53 | $69.04 | 1,994,600 | |
| $69.04 | +0.08 | +0.1% | $68.84 | $69.40 | $68.66 | 1,751,600 | |
| $68.96 | +0.26 | +0.4% | $69.13 | $69.36 | $68.93 | 3,059,500 | |
| $68.70 | -0.75 | -1.1% | $69.56 | $69.56 | $68.47 | 2,603,800 | |
| $69.45 | +0.01 | 0.0% | $69.03 | $69.52 | $68.72 | 1,916,500 | |
| $69.44 | -0.83 | -1.2% | $69.76 | $69.98 | $69.19 | 2,045,300 | |
| $70.27 | -0.13 | -0.2% | $70.24 | $70.40 | $70.11 | 1,977,400 | |
| $70.40 | -0.03 | 0.0% | $70.46 | $70.58 | $70.30 | 1,732,900 | |
| $70.43 | +0.32 | +0.5% | $70.26 | $70.50 | $70.15 | 1,815,800 | |
| $70.11 | -0.31 | -0.4% | $70.20 | $70.39 | $69.79 | 4,025,400 | |
| $70.42 | -0.26 | -0.4% | $70.31 | $70.48 | $70.11 | 2,574,000 | |
| $70.68 | +0.31 | +0.4% | $70.70 | $70.91 | $70.57 | 2,105,200 | |
| $70.37 | +0.40 | +0.6% | $69.93 | $70.51 | $69.93 | 2,029,300 | |
| $69.97 | +0.48 | +0.7% | $70.09 | $70.21 | $69.72 | 2,552,700 | |
| $69.49 | +0.23 | +0.3% | $69.47 | $69.63 | $68.96 | 2,447,300 | |
| $69.26 | -0.10 | -0.1% | $69.50 | $69.86 | $69.23 | 3,829,300 | |
| $69.36 | -0.05 | -0.1% | $69.63 | $69.63 | $69.18 | 2,555,000 | |
| $69.41 | -0.63 | -0.9% | $69.72 | $69.80 | $69.31 | 1,970,100 | |
| $70.04 | +0.32 | +0.5% | $69.85 | $70.11 | $69.58 | 2,032,600 | |
| $69.72 | +0.03 | 0.0% | $69.33 | $69.85 | $69.30 | 3,046,100 | |
| $69.69 | -0.46 | -0.7% | $70.11 | $70.11 | $69.56 | 3,082,500 | |
| $70.15 | -0.22 | -0.3% | $70.29 | $70.44 | $70.03 | 8,597,700 | |
| $70.37 | +1.09 | +1.6% | $69.81 | $70.50 | $69.75 | 1,531,800 | |
| $69.28 | +0.06 | +0.1% | $69.32 | $69.32 | $68.93 | 1,681,700 | |
| $69.22 | +0.78 | +1.1% | $69.28 | $69.28 | $68.88 | 1,561,600 | |
| $68.44 | -0.32 | -0.5% | $68.98 | $69.12 | $68.00 | 1,730,900 | |
| $68.76 | -0.39 | -0.6% | $69.02 | $69.02 | $68.58 | 2,293,100 | |
| $69.15 | -0.62 | -0.9% | $69.13 | $69.44 | $68.96 | 1,774,000 | |
| $69.77 | +0.60 | +0.9% | $69.82 | $69.98 | $69.67 | 2,793,100 | |
| $69.17 | -0.42 | -0.6% | $69.23 | $69.37 | $69.07 | 1,594,500 | |
| $69.59 | -0.19 | -0.3% | $69.63 | $69.77 | $69.43 | 1,748,700 | |
| $69.78 | -0.27 | -0.4% | $70.00 | $70.04 | $69.70 | 1,861,000 | |
| $70.05 | -0.25 | -0.4% | $70.25 | $70.33 | $69.92 | 1,702,900 | |
| $70.30 | +0.92 | +1.3% | $69.71 | $70.38 | $69.71 | 1,522,700 | |
| $69.38 | +0.25 | +0.4% | $69.22 | $69.52 | $69.14 | 1,422,100 | |
| $69.13 | -0.34 | -0.5% | $69.00 | $69.38 | $68.91 | 1,366,100 | |
| $69.47 | -0.12 | -0.2% | $69.56 | $69.56 | $69.23 | 2,224,100 | |
| $69.59 | -0.13 | -0.2% | $69.81 | $70.17 | $69.49 | 1,573,800 | |
| $69.72 | +0.59 | +0.9% | $69.47 | $69.79 | $69.36 | 1,752,100 | |
| $69.13 | +0.07 | +0.1% | $68.94 | $69.25 | $68.93 | 1,471,900 | |
| $69.06 | +0.21 | +0.3% | $69.15 | $69.20 | $68.81 | 1,506,700 | |
| $68.85 | -0.23 | -0.3% | $68.98 | $69.02 | $68.68 | 1,490,000 | |
| $69.08 | +0.22 | +0.3% | $69.26 | $69.28 | $68.91 | 1,701,600 | |
| $68.86 | -0.55 | -0.8% | $69.21 | $69.41 | $68.83 | 1,715,900 | |
| $69.41 | -0.21 | -0.3% | $69.79 | $69.79 | $69.35 | 1,436,600 | |
| $69.62 | -0.54 | -0.8% | $69.68 | $69.78 | $69.49 | 1,828,900 | |
| $70.16 | -0.07 | -0.1% | $70.26 | $70.45 | $70.14 | 1,561,000 | |
| $70.23 | -0.10 | -0.1% | $70.37 | $70.47 | $70.11 | 1,593,800 | |
| $70.33 | +0.29 | +0.4% | $70.11 | $70.51 | $70.02 | 1,635,000 | |
| $70.04 | +0.35 | +0.5% | $70.09 | $70.16 | $69.94 | 2,078,000 | |
| $69.69 | -0.26 | -0.4% | $70.17 | $70.17 | $69.60 | 1,686,700 | |
| $69.95 | -0.04 | -0.1% | $69.96 | $70.15 | $69.84 | 1,858,000 | |
| $69.99 | +0.45 | +0.6% | $69.75 | $70.04 | $69.53 | 14,679,400 | |
| $69.54 | +0.02 | 0.0% | $69.61 | $69.89 | $69.44 | 1,764,400 | |
| $69.52 | -0.11 | -0.2% | $70.01 | $70.20 | $69.49 | 2,040,900 | |
| $69.63 | +1.28 | +1.9% | $68.82 | $69.84 | $68.81 | 1,945,100 | |
| $68.35 | +0.90 | +1.3% | $67.50 | $68.42 | $67.50 | 1,782,200 | |
| $67.45 | +0.53 | +0.8% | $67.43 | $67.65 | $66.63 | 1,692,700 | |
| $66.92 | +1.28 | +2.0% | $66.52 | $67.05 | $66.29 | 2,049,200 |
- Ticker
- NYSE Arca:DYNF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares U.S. Equity Factor Rotation Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares U.S. Equity Factor Rotation Active ETF.