DYNF Price Analysis

BlackRock U.S. Equity Factor Rttn ETF (DYNF)

42.02 -0.57 (-1.34%) USD | NYSEARCA | Apr 19, 15:23

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 18, 2024	42.94	43.12	42.56	42.59	1.042M
Apr 17, 2024	43.40	43.40	42.65	42.80	667329.0
Apr 16, 2024	43.21	43.39	43.00	43.14	929632.0
Apr 15, 2024	44.19	44.19	43.06	43.13	859703.0
Apr 12, 2024	44.09	44.15	43.64	43.81	1.023M
Apr 11, 2024	44.01	44.50	43.78	44.41	724718.0
Apr 10, 2024	43.77	44.07	43.72	43.95	1.004M
Apr 09, 2024	44.44	44.46	43.70	44.19	1.093M
Apr 08, 2024	44.45	44.45	44.21	44.32	784834.0
Apr 05, 2024	43.90	44.55	43.90	44.38	648119.0
Apr 04, 2024	44.65	44.75	43.70	43.71	1.327M
Apr 03, 2024	44.12	44.47	44.08	44.34	1.106M
Apr 02, 2024	44.03	44.19	43.85	44.18	1.985M
Apr 01, 2024	44.41	44.60	44.26	44.40	1.114M
Mar 28, 2024	44.46	44.52	44.32	44.40	713202.0
Mar 27, 2024	44.51	44.54	44.14	44.43	944390.0
Mar 26, 2024	44.55	44.60	44.27	44.30	1.120M
Mar 25, 2024	44.42	44.52	44.29	44.40	829569.0
Mar 22, 2024	44.65	44.76	44.55	44.61	1.180M
Mar 21, 2024	44.79	44.83	44.61	44.62	2.363M
Mar 20, 2024	44.08	44.47	43.94	44.47	2.274M
Mar 19, 2024	43.61	44.00	43.40	43.99	2.327M
Mar 18, 2024	43.69	43.91	43.64	43.68	2.084M
Mar 15, 2024	43.49	43.54	43.20	43.36	10.92M
Mar 14, 2024	43.94	43.97	43.47	43.74	62.46M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

19.33

Minimum

Mar 23 2020

44.62

Maximum

Mar 21 2024

32.11

Average

31.73

Median

Mar 29 2023

Price Benchmarks