MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYNF — iShares U.S. Equity Factor Rotation Active ETF
NYSE ArcaiShares U.S. Equity Factor Rotation Active ETF
$69.97
+0.48(+0.69%)
- O
- 70.09
- H
- 70.21
- L
- 69.72
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.97
Period Return+51.91%
Period High$70.51
Period Low$45.35
Avg Daily Volume3.03M
Total Trading Days365
DYNF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.09 | $70.21 | $69.72 | $69.97 | +$0.48 | +0.69% | 2,552,710 | $69.95 | $69.72 $70.21 |
| Oct 1, 2026 | $69.47 | $69.63 | $68.96 | $69.49 | +$0.23 | +0.33% | 2,447,334 | $69.33 | $68.96 $69.63 |
| Sep 30, 2026 | $69.50 | $69.86 | $69.23 | $69.26 | $-0.10 | -0.14% | 3,829,295 | $69.64 | $69.23 $69.86 |
| Sep 29, 2026 | $69.63 | $69.63 | $69.18 | $69.36 | $-0.05 | -0.07% | 2,555,040 | $69.33 | $69.18 $69.63 |
| Sep 28, 2026 | $69.72 | $69.80 | $69.31 | $69.41 | $-0.63 | -0.90% | 1,970,127 | $69.52 | $69.31 $69.80 |
| Sep 25, 2026 | $69.85 | $70.11 | $69.58 | $70.04 | +$0.32 | +0.46% | 2,032,633 | $69.91 | $69.58 $70.11 |
| Sep 24, 2026 | $69.33 | $69.85 | $69.30 | $69.72 | +$0.03 | +0.04% | 3,046,084 | $69.64 | $69.30 $69.85 |
| Sep 23, 2026 | $70.11 | $70.11 | $69.56 | $69.69 | $-0.46 | -0.66% | 3,082,481 | $69.75 | $69.56 $70.11 |
| Sep 22, 2026 | $70.29 | $70.44 | $70.03 | $70.15 | $-0.22 | -0.31% | 8,597,665 | $70.15 | $70.03 $70.44 |
| Sep 21, 2026 | $69.81 | $70.50 | $69.75 | $70.37 | +$1.09 | +1.57% | 1,532,008 | $70.27 | $69.75 $70.50 |
| Sep 18, 2026 | $69.32 | $69.32 | $68.93 | $69.28 | +$0.06 | +0.09% | 1,681,771 | $69.12 | $68.93 $69.32 |
| Sep 17, 2026 | $69.28 | $69.28 | $68.88 | $69.22 | +$0.78 | +1.14% | 1,561,566 | $69.14 | $68.88 $69.28 |
| Sep 16, 2026 | $68.98 | $69.12 | $68.00 | $68.44 | $-0.32 | -0.47% | 1,730,955 | $68.75 | $68.00 $69.12 |
| Sep 15, 2026 | $69.02 | $69.02 | $68.58 | $68.76 | $-0.39 | -0.56% | 2,293,058 | $68.72 | $68.58 $69.02 |
| Sep 14, 2026 | $69.13 | $69.44 | $68.96 | $69.15 | $-0.62 | -0.89% | 1,773,978 | $69.23 | $68.96 $69.44 |
| Sep 11, 2026 | $69.82 | $69.98 | $69.67 | $69.77 | +$0.60 | +0.87% | 2,793,136 | $69.87 | $69.67 $69.98 |
| Sep 10, 2026 | $69.23 | $69.37 | $69.07 | $69.17 | $-0.42 | -0.60% | 1,594,747 | $69.20 | $69.07 $69.37 |
| Sep 9, 2026 | $69.63 | $69.77 | $69.43 | $69.59 | $-0.19 | -0.27% | 1,748,709 | $69.60 | $69.43 $69.77 |
| Sep 8, 2026 | $70.00 | $70.03 | $69.70 | $69.78 | $-0.27 | -0.39% | 1,861,035 | $69.86 | $69.70 $70.03 |
| Sep 4, 2026 | $70.25 | $70.33 | $69.92 | $70.05 | $-0.25 | -0.36% | 1,704,671 | $70.04 | $69.92 $70.33 |
| Sep 3, 2026 | $69.71 | $70.38 | $69.71 | $70.30 | +$0.92 | +1.33% | 1,522,662 | $70.20 | $69.71 $70.38 |
| Sep 2, 2026 | $69.22 | $69.52 | $69.14 | $69.38 | +$0.25 | +0.36% | 1,422,073 | $69.37 | $69.14 $69.52 |
| Sep 1, 2026 | $69.00 | $69.38 | $68.91 | $69.13 | $-0.34 | -0.49% | 1,366,115 | $69.13 | $68.91 $69.38 |
| Aug 31, 2026 | $69.56 | $69.56 | $69.23 | $69.47 | $-0.12 | -0.17% | 2,224,073 | $69.41 | $69.23 $69.56 |
| Aug 28, 2026 | $69.81 | $70.17 | $69.49 | $69.59 | $-0.13 | -0.19% | 1,573,852 | $69.72 | $69.49 $70.17 |
| Aug 27, 2026 | $69.47 | $69.79 | $69.36 | $69.72 | +$0.59 | +0.85% | 1,752,112 | $69.63 | $69.36 $69.79 |
| Aug 26, 2026 | $68.94 | $69.25 | $68.93 | $69.13 | +$0.07 | +0.10% | 1,471,935 | $69.10 | $68.93 $69.25 |
| Aug 25, 2026 | $69.15 | $69.20 | $68.81 | $69.06 | +$0.21 | +0.31% | 1,506,795 | $69.03 | $68.81 $69.20 |
| Aug 24, 2026 | $68.98 | $69.02 | $68.68 | $68.85 | $-0.23 | -0.33% | 1,489,976 | $68.88 | $68.68 $69.02 |
| Aug 21, 2026 | $69.26 | $69.28 | $68.91 | $69.08 | +$0.22 | +0.32% | 1,701,600 | $69.10 | $68.91 $69.28 |