NYSEArca - Delayed Quote
USD
iShares U.S. Equity Factor Rotation Active ETF (DYNF)
67.35
-1.37
(-1.99%)
At close: October 30 at 4:00:00 PM EDT
67.33
-0.02
(-0.03%)
After hours: October 30 at 7:45:51 PM EDT
Trade DYNF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.86
67.90
66.84
67.35
67.35
2,420,200
Oct 29, 2026
68.78
68.93
68.52
68.72
68.72
1,817,000
Oct 28, 2026
69.14
69.31
68.90
69.20
69.20
2,591,700
Oct 27, 2026
68.81
69.06
68.56
68.91
68.91
1,705,200
Oct 26, 2026
68.22
68.79
68.18
68.56
68.56
1,758,700
Oct 23, 2026
67.95
68.30
67.88
67.98
67.98
2,742,100
Oct 22, 2026
68.67
68.76
68.13
68.36
68.36
3,105,400
Oct 21, 2026
69.35
69.53
69.04
69.44
69.44
1,994,600
Oct 20, 2026
68.84
69.40
68.66
69.04
69.04
1,751,600
Oct 19, 2026
69.13
69.36
68.93
68.96
68.96
3,059,500
Oct 16, 2026
69.56
69.56
68.47
68.70
68.70
2,603,800
Oct 15, 2026
69.03
69.52
68.72
69.45
69.45
1,916,500
Oct 14, 2026
69.76
69.97
69.19
69.44
69.44
2,045,300
Oct 13, 2026
70.24
70.39
70.11
70.27
70.27
1,977,400
Oct 12, 2026
70.46
70.58
70.30
70.40
70.40
1,732,900
Oct 9, 2026
70.26
70.50
70.15
70.43
70.43
1,815,800
Oct 8, 2026
70.20
70.39
69.79
70.11
70.11
4,025,400
Oct 7, 2026
70.31
70.48
70.11
70.42
70.42
2,574,000
Oct 6, 2026
70.70
70.90
70.57
70.68
70.68
2,105,200
Oct 5, 2026
69.93
70.51
69.93
70.37
70.37
2,029,300
Oct 2, 2026
70.09
70.21
69.72
69.97
69.97
2,552,700
Oct 1, 2026
69.47
69.63
68.96
69.49
69.49
2,447,300
Sep 30, 2026
69.50
69.86
69.23
69.26
69.26
3,829,300
Sep 29, 2026
69.63
69.63
69.18
69.36
69.36
2,555,000
Sep 28, 2026
69.72
69.80
69.31
69.41
69.41
1,970,100
Sep 25, 2026
69.85
70.11
69.57
70.04
70.04
2,032,600
Sep 24, 2026
69.33
69.85
69.30
69.72
69.72
3,046,100
Sep 23, 2026
70.11
70.11
69.56
69.69
69.69
3,082,500
Sep 22, 2026
70.29
70.44
70.03
70.15
70.15
8,597,700
Sep 21, 2026
69.81
70.50
69.75
70.37
70.37
1,531,800
Sep 18, 2026
69.32
69.32
68.93
69.28
69.28
1,681,700
Sep 17, 2026
69.28
69.28
68.88
69.22
69.22
1,561,600
Sep 16, 2026
68.98
69.11
68.00
68.44
68.44
1,730,900
Sep 15, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
69.02
69.02
68.58
68.76
68.76
2,293,100
Sep 14, 2026
69.13
69.44
68.96
69.15
69.01
1,774,000
Sep 11, 2026
69.82
69.98
69.67
69.77
69.63
2,793,100
Sep 10, 2026
69.23
69.37
69.07
69.17
69.03
1,594,500
Sep 9, 2026
69.63
69.77
69.43
69.59
69.45
1,748,700
Sep 8, 2026
70.00
70.04
69.69
69.78
69.64
1,861,000
Sep 4, 2026
70.25
70.33
69.92
70.05
69.91
1,702,900
Sep 3, 2026
69.71
70.38
69.71
70.30
70.16
1,522,700
Sep 2, 2026
69.22
69.51
69.14
69.38
69.24
1,422,100
Sep 1, 2026
69.00
69.38
68.91
69.13
68.99
1,366,100
Aug 31, 2026
69.56
69.56
69.22
69.47
69.33
2,224,100
Aug 28, 2026
69.81
70.17
69.49
69.59
69.45
1,573,800
Aug 27, 2026
69.47
69.79
69.36
69.72
69.58
1,752,100
Aug 26, 2026
68.94
69.25
68.93
69.13
68.99
1,471,900
Aug 25, 2026
69.15
69.20
68.81
69.06
68.92
1,506,700
Aug 24, 2026
68.98
69.02
68.68
68.85
68.71
1,490,000
Aug 21, 2026
69.26
69.28
68.91
69.08
68.94
1,701,600
Aug 20, 2026
69.21
69.40
68.83
68.86
68.72
1,715,900
Aug 19, 2026
69.79
69.79
69.35
69.41
69.27
1,436,600
Aug 18, 2026
69.68
69.78
69.49
69.62
69.48
1,828,900
Aug 17, 2026
70.26
70.44
70.14
70.16
70.02
1,561,000
Aug 14, 2026
70.37
70.47
70.11
70.23
70.09
1,593,800
Aug 13, 2026
70.11
70.51
70.02
70.33
70.19
1,635,000
Aug 12, 2026
70.09
70.16
69.94
70.04
69.90
2,078,000
Aug 11, 2026
70.17
70.17
69.60
69.69
69.55
1,686,700
Aug 10, 2026
69.96
70.15
69.84
69.95
69.81
1,858,000
Aug 7, 2026
69.75
70.04
69.53
69.99
69.85
14,679,400
Aug 6, 2026
69.61
69.89
69.44
69.54
69.40
1,764,400
Aug 5, 2026
70.01
70.20
69.49
69.52
69.38
2,040,900
Aug 4, 2026
68.82
69.84
68.81
69.63
69.49
1,945,100
Aug 3, 2026
67.50
68.42
67.50
68.35
68.21
1,782,200
Jul 31, 2026
67.43
67.65
66.63
67.45
67.31
1,692,700
Jul 30, 2026
66.52
67.05
66.29
66.92
66.78
2,049,200
Jul 29, 2026
66.81
66.91
65.60
65.64
65.51
2,261,400
Jul 28, 2026
66.79
67.00
66.36
66.85
66.71
1,732,500
Jul 27, 2026
67.63
67.69
66.62
67.01
66.87
1,628,000
Jul 24, 2026
67.11
67.64
67.01
67.18
67.04
1,753,200
Jul 23, 2026
67.25
67.51
66.93
67.21
67.07
2,484,000
Jul 22, 2026
67.63
68.04
67.62
67.79
67.65
1,592,100
Jul 21, 2026
67.49
67.83
67.29
67.80
67.66
1,862,000
Jul 20, 2026
67.33
67.57
66.86
66.91
66.77
2,107,000
Jul 17, 2026
66.54
67.37
66.45
66.99
66.85
2,544,300
Jul 16, 2026
67.78
67.90
67.18
67.45
67.31
1,689,500
Jul 15, 2026
68.18
68.28
67.56
68.08
67.94
1,986,400
Jul 14, 2026
67.90
68.23
67.81
68.04
67.90
2,091,900
Jul 13, 2026
67.85
67.98
67.48
67.60
67.46
1,758,600
Jul 10, 2026
67.72
68.17
67.44
68.14
68.00
2,032,600
Jul 9, 2026
67.59
67.81
67.29
67.75
67.61
2,348,500
Jul 8, 2026
66.92
67.24
66.67
67.16
67.02
1,962,500
Jul 7, 2026
67.46
67.55
66.93
67.28
67.14
2,639,600
Jul 6, 2026
67.59
67.88
67.55
67.75
67.61
1,624,900
Jul 2, 2026
67.71
67.97
66.63
67.13
66.99
2,038,800
Jul 1, 2026
67.58
67.88
67.29
67.50
67.36
1,867,800
Jun 30, 2026
67.45
68.18
67.45
68.01
67.87
2,734,200
Jun 29, 2026
66.72
67.48
66.29
67.44
67.30
1,772,500
Jun 26, 2026
66.28
66.75
65.94
66.18
66.04
2,096,100
Jun 25, 2026
67.21
67.23
66.19
66.73
66.59
2,761,300
Jun 24, 2026
66.65
67.10
66.18
66.46
66.32
2,762,700
Jun 23, 2026
66.41
67.04
66.30
66.61
66.47
2,090,500
Jun 22, 2026
67.92
68.13
67.51
67.71
67.57
2,660,000
Jun 18, 2026
67.96
67.96
67.53
67.72
67.58
2,678,500
Jun 17, 2026
67.81
68.01
66.87
67.01
66.87
4,181,300
Jun 16, 2026
67.97
68.16
67.56
67.61
67.47
3,006,400
Jun 15, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
67.55
68.08
67.55
67.95
67.81
2,261,600
Jun 12, 2026
66.43
66.88
65.98
66.64
66.38
3,251,500
Jun 11, 2026
65.33
66.45
65.00
66.26
66.00
3,984,600
Jun 10, 2026
65.63
66.14
64.91
64.92
64.67
4,228,500
Jun 9, 2026
66.68
66.96
64.55
65.92
65.66
2,883,500
Jun 8, 2026
66.53
66.79
66.13
66.25
65.99
4,077,900
Jun 5, 2026
67.37
67.39
65.75
65.88
65.62
5,765,100
Jun 4, 2026
67.34
68.03
67.21
67.88
67.61
3,342,800
Jun 3, 2026
67.99
68.09
67.64
67.65
67.39
2,504,400
Jun 2, 2026
67.65
68.13
67.64
68.04
67.77
3,101,900
Jun 1, 2026
67.37
67.83
67.28
67.61
67.35
2,523,500
May 29, 2026
67.47
67.63
67.32
67.47
67.21
2,549,200
May 28, 2026
67.04
67.42
66.94
67.33
67.07
4,245,900
May 27, 2026
67.26
67.26
66.85
67.07
66.81
1,785,300
May 26, 2026
67.16
67.38
67.00
67.21
66.95
1,726,600
May 22, 2026
66.86
67.00
66.59
66.65
66.39
1,810,200
May 21, 2026
66.13
66.68
66.00
66.51
66.25
2,137,200
May 20, 2026
65.92
66.45
65.76
66.33
66.07
3,365,100
May 19, 2026
65.66
66.01
65.35
65.64
65.38
2,658,200
May 18, 2026
66.47
66.47
65.60
66.11
65.85
2,391,900
May 15, 2026
66.60
66.72
66.21
66.28
66.02
2,380,400
May 14, 2026
66.88
67.31
66.80
67.18
66.92
1,880,100
May 13, 2026
66.03
66.59
65.79
66.44
66.18
2,553,700
May 12, 2026
65.88
66.05
65.34
66.00
65.74
2,183,500
May 11, 2026
65.62
66.21
65.62
66.08
65.82
1,761,900
May 8, 2026
65.59
65.86
65.52
65.77
65.51
1,953,900
May 7, 2026
65.65
65.73
65.03
65.20
64.95
3,102,600
May 6, 2026
65.07
65.62
65.01
65.58
65.32
2,794,400
May 5, 2026
64.41
64.65
64.36
64.53
64.28
2,052,800
May 4, 2026
64.16
64.34
63.71
63.98
63.73
2,270,500
May 1, 2026
64.25
64.64
64.12
64.19
63.94
1,773,100
Apr 30, 2026
63.62
64.09
63.28
63.95
63.70
1,609,900
Apr 29, 2026
63.59
63.59
63.16
63.45
63.20
2,579,200
Apr 28, 2026
63.62
63.72
63.33
63.61
63.36
2,440,400
Apr 27, 2026
63.81
64.00
63.72
63.98
63.73
1,827,600
Apr 24, 2026
63.61
64.04
63.51
63.92
63.67
2,105,300
Apr 23, 2026
63.60
63.92
62.97
63.49
63.24
3,198,300
Apr 22, 2026
63.52
63.79
63.40
63.76
63.51
2,701,700
Apr 21, 2026
63.71
63.72
62.97
63.10
62.85
2,742,200
Apr 20, 2026
63.59
63.71
63.35
63.56
63.31
1,967,600
Apr 17, 2026
63.41
63.94
63.38
63.70
63.45
2,382,600
Apr 16, 2026
62.99
63.06
62.65
63.02
62.77
2,729,800
Apr 15, 2026
62.55
62.94
62.39
62.92
62.67
2,335,700
Apr 14, 2026
61.93
62.51
61.86
62.50
62.26
3,184,400
Apr 13, 2026
61.01
61.70
60.92
61.70
61.46
2,952,600
Apr 10, 2026
61.32
61.51
61.18
61.24
61.00
2,619,900
Apr 9, 2026
60.65
61.31
60.62
61.21
60.97
3,547,100
Apr 8, 2026
60.79
60.88
60.28
60.68
60.44
3,786,600
Apr 7, 2026
58.81
59.19
58.38
59.15
58.92
4,049,200
Apr 6, 2026
58.87
59.17
58.78
59.08
58.85
3,391,500
Apr 2, 2026
57.85
58.94
57.74
58.79
58.56
4,286,900
Apr 1, 2026
58.54
59.03
58.53
58.73
58.50
3,443,200
Mar 31, 2026
57.12
58.27
57.02
58.18
57.95
5,205,900
Mar 30, 2026
57.31
57.35
56.18
56.43
56.21
5,121,100
Mar 27, 2026
57.56
57.62
56.72
56.83
56.61
4,189,000
Mar 26, 2026
58.51
58.64
57.74
57.76
57.53
3,263,300
Mar 25, 2026
59.20
59.35
58.85
58.99
58.76
4,597,000
Mar 24, 2026
58.44
59.09
58.40
58.74
58.51
4,425,400
Mar 23, 2026
59.02
59.47
58.69
58.83
58.60
6,089,400
Mar 20, 2026
58.90
58.90
57.79
58.16
57.93
6,356,500
Mar 19, 2026
58.65
59.21
58.46
58.96
58.73
7,055,500
Mar 18, 2026
59.75
59.87
59.10
59.13
58.90
4,280,100
Mar 17, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
60.00
60.17
59.79
59.87
59.64
4,392,800
Mar 16, 2026
59.80
60.13
59.69
59.87
59.48
8,049,100
Mar 13, 2026
59.83
60.15
59.13
59.22
58.83
11,326,800
Mar 12, 2026
59.90
59.96
59.45
59.55
59.16
60,999,100
Mar 11, 2026
60.47
60.73
60.15
60.41
60.01
3,137,400
Mar 10, 2026
60.37
61.02
60.25
60.46
60.06
5,265,600
Mar 9, 2026
59.31
60.53
58.99
60.41
60.01
6,350,700
Mar 6, 2026
60.00
60.29
59.73
59.94
59.55
4,828,200
Mar 5, 2026
60.84
61.17
60.24
60.81
60.41
11,165,700
Mar 4, 2026
60.67
61.26
60.51
61.08
60.68
4,940,000
Mar 3, 2026
60.03
60.75
59.58
60.55
60.15
6,618,100
Mar 2, 2026
60.35
61.31
60.32
61.12
60.72
10,188,700
Feb 27, 2026
60.79
61.12
60.66
61.04
60.64
3,049,400
Feb 26, 2026
61.94
62.00
60.95
61.42
61.02
4,315,300
Feb 25, 2026
61.51
61.97
61.51
61.92
61.51
8,928,600
Feb 24, 2026
60.69
61.33
60.51
61.25
60.85
2,502,200
Feb 23, 2026
61.27
61.53
60.58
60.77
60.37
3,689,600
Feb 20, 2026
60.78
61.49
60.73
61.47
61.07
4,339,600
Feb 19, 2026
60.82
61.13
60.72
60.98
60.58
3,365,200
Feb 18, 2026
60.88
61.40
60.82
61.08
60.68
2,888,900
Feb 17, 2026
60.41
61.01
60.09
60.78
60.38
5,848,700
Feb 13, 2026
60.61
60.95
60.15
60.52
60.12
2,818,800
Feb 12, 2026
61.96
62.04
60.51
60.57
60.17
4,999,900
Feb 11, 2026
62.29
62.41
61.60
61.86
61.45
3,026,200
Feb 10, 2026
62.09
62.23
61.76
61.78
61.37
3,300,700
Feb 9, 2026
61.44
62.17
61.35
61.95
61.54
2,942,300
Feb 6, 2026
60.63
61.71
60.60
61.57
61.17
4,033,500
Feb 5, 2026
60.52
60.79
60.01
60.23
59.83
7,018,600
Feb 4, 2026
61.65
61.69
60.50
60.89
60.49
6,925,800
Feb 3, 2026
62.20
62.28
61.13
61.64
61.23
4,439,600
Feb 2, 2026
61.37
62.09
61.37
61.93
61.52
3,032,000
Jan 30, 2026
61.65
61.86
61.15
61.51
61.11
3,842,500
Jan 29, 2026
61.88
61.97
60.88
61.83
61.42
3,928,200
Jan 28, 2026
61.93
61.98
61.70
61.80
61.39
3,375,600
Jan 27, 2026
61.53
61.88
61.51
61.82
61.41
2,342,400
Jan 26, 2026
60.95
61.39
60.89
61.25
60.85
5,472,400
Jan 23, 2026
60.66
60.95
60.51
60.79
60.39
2,795,500
Jan 22, 2026
60.88
60.92
60.50
60.74
60.34
3,090,800
Jan 21, 2026
60.06
60.78
59.79
60.42
60.02
3,779,400
Jan 20, 2026
60.22
60.58
59.82
59.92
59.53
4,030,500
Jan 16, 2026
61.38
61.44
60.97
61.12
60.72
2,949,600
Jan 15, 2026
61.35
61.49
61.03
61.10
60.70
3,653,000
Jan 14, 2026
61.04
61.12
60.44
60.87
60.47
3,646,600
Jan 13, 2026
61.68
61.73
61.15
61.35
60.95
2,803,000
Jan 12, 2026
61.22
61.76
61.22
61.66
61.25
2,329,600
Jan 9, 2026
61.22
61.67
61.09
61.57
61.17
3,434,000
Jan 8, 2026
61.23
61.30
61.01
61.17
60.77
3,000,300
Jan 7, 2026
61.56
61.74
61.31
61.34
60.94
2,254,900
Jan 6, 2026
61.31
61.65
61.14
61.58
61.18
2,204,700
Jan 5, 2026
61.19
61.55
61.19
61.33
60.93
2,535,100
Jan 2, 2026
61.20
61.31
60.57
60.89
60.49
3,936,600
Dec 31, 2025
61.28
61.30
60.81
60.81
60.41
1,857,000
Dec 30, 2025
61.33
61.39
61.21
61.25
60.85
1,492,700
Dec 29, 2025
61.37
61.47
61.18
61.35
60.95
1,737,700
Dec 26, 2025
61.74
61.82
61.57
61.60
61.20
1,194,300
Dec 24, 2025
61.45
61.72
61.44
61.67
61.26
1,363,400
Dec 23, 2025
60.99
61.46
60.99
61.44
61.04
2,852,300
Dec 22, 2025
61.07
61.13
60.87
61.08
60.68
2,394,700
Dec 19, 2025
60.41
60.79
60.39
60.76
60.36
2,005,700
Dec 18, 2025
60.20
60.55
60.01
60.16
59.76
2,599,600
Dec 17, 2025
60.46
60.52
59.65
59.67
59.28
2,788,800
Dec 16, 2025
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
60.36
60.56
60.00
60.38
59.98
2,342,000
Dec 15, 2025
61.05
61.05
60.49
60.62
60.09
1,875,500
Dec 12, 2025
61.35
61.35
60.45
60.68
60.15
2,742,100
Dec 11, 2025
61.05
61.42
60.76
61.38
60.84
1,965,500
Dec 10, 2025
60.84
61.42
60.73
61.29
60.75
2,609,200
Dec 9, 2025
60.98
61.19
60.87
60.90
60.36
2,998,700
Dec 8, 2025
61.23
61.23
60.81
61.01
60.47
1,905,700
Dec 5, 2025
61.06
61.35
61.01
61.12
60.58
2,852,100
Dec 4, 2025
61.03
61.03
60.74
60.99
60.45
2,667,200
Dec 3, 2025
60.67
60.94
60.46
60.84
60.30
2,695,700
Dec 2, 2025
60.73
60.96
60.55
60.80
60.26
2,607,200
Dec 1, 2025
60.43
60.81
60.40
60.61
60.08
1,993,400
Nov 28, 2025
60.57
60.84
60.55
60.83
60.29
1,254,700
Nov 26, 2025
60.32
60.64
60.15
60.47
59.94
2,085,700
Nov 25, 2025
59.57
60.15
59.12
60.04
59.51
2,977,100
Nov 24, 2025
58.92
59.69
58.90
59.58
59.06
3,001,600
Nov 21, 2025
58.46
59.11
57.88
58.62
58.10
5,169,000
Nov 20, 2025
60.14
60.42
58.18
58.24
57.73
4,522,900
Nov 19, 2025
58.97
59.58
58.77
59.17
58.65
3,120,600
Nov 18, 2025
59.10
59.39
58.54
58.93
58.41
5,725,200
Nov 17, 2025
59.79
60.20
59.17
59.51
58.99
2,814,700
Nov 14, 2025
59.38
60.33
59.13
59.98
59.45
3,801,200
Nov 13, 2025
60.87
60.89
59.88
60.01
59.48
2,642,000
Nov 12, 2025
61.10
61.10
60.71
60.99
60.45
1,882,300
Nov 11, 2025
60.69
60.97
60.53
60.89
60.35
1,962,200
Nov 10, 2025
60.40
60.94
60.30
60.85
60.31
2,138,600
Nov 7, 2025
59.63
59.83
58.94
59.82
59.29
3,213,600
Nov 6, 2025
60.46
60.51
59.67
59.82
59.29
2,706,900
Nov 5, 2025
60.30
60.76
60.11
60.46
59.93
2,604,600
Nov 4, 2025
60.37
60.73
60.21
60.30
59.77
2,889,100
Nov 3, 2025
61.25
61.27
60.79
61.06
60.52
2,333,100
Oct 31, 2025
61.17
61.19
60.62
60.86
60.32
2,422,100
