DYNF Historical Prices
NYSEARCA: DYNFiSharesLarge BlendETFUSD
69.89-0.53 (-0.75%)
Market open · Delayed 15 min · as of Oct 8, 1:32 PM ET
DYNF price history
The price history for iShares U.S. Equity Factor Rotation Active (DYNF) on this page begins on March 18, 2019, when the stock closed at $24.83; it most recently closed at $70.42 on October 5, 2026. The highest price in this record is $70.91, reached on October 5, 2026; the latest close is 0.7% below that peak. Across the 6 complete calendar years in the table, DYNF finished higher in 5 and lower in 1. Its best year was 2023 (+34.5%) and its worst was 2022 (-21.5%).
Over roughly 8 years the share price changed +183.6%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, DYNF has gained 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DYNF returns
1 week
+1.67%
1 month
+0.92%
3 months
+4.85%
6 months
+16.05%
Year to date
+15.80%
1 year
+18.89%
3 years
+99.11%
5 years
+86.60%
DYNF price return, excluding dividends.
DYNF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.42 | +15.65% |
| 2025 | 60.89 | +17.59% |
| 2024 | 51.78 | +30.74% |
| 2023 | 39.61 | +34.51% |
| 2022 | 29.44 | -21.52% |
| 2021 | 37.52 | +18.65% |
| 2020 | 31.62 | +11.43% |
| 2019* | 28.37 | +14.28% |
DYNF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.31 | 70.48 | 70.11 | 70.42 | -0.37% | |
| 70.70 | 70.91 | 70.57 | 70.68 | +0.44% | |
| 69.93 | 70.51 | 69.93 | 70.37 | +0.57% | |
| 70.09 | 70.21 | 69.72 | 69.97 | +0.69% | |
| 69.47 | 69.63 | 68.96 | 69.49 | +0.33% | |
| 69.50 | 69.86 | 69.23 | 69.26 | -0.14% | |
| 69.63 | 69.63 | 69.18 | 69.36 | -0.07% | |
| 69.72 | 69.80 | 69.31 | 69.41 | -0.90% | |
| 69.85 | 70.11 | 69.58 | 70.04 | +0.46% | |
| 69.33 | 69.85 | 69.30 | 69.72 | +0.04% | |
| 70.11 | 70.11 | 69.56 | 69.69 | -0.66% | |
| 70.29 | 70.44 | 70.03 | 70.15 | -0.31% | |
| 69.81 | 70.50 | 69.75 | 70.37 | +1.57% | |
| 69.32 | 69.32 | 68.93 | 69.28 | +0.09% | |
| 69.28 | 69.28 | 68.88 | 69.22 | +1.14% | |
| 68.98 | 69.12 | 68.00 | 68.44 | -0.47% | |
| 69.02 | 69.02 | 68.58 | 68.76 | -0.56% | |
| 69.13 | 69.44 | 68.96 | 69.15 | -0.89% | |
| 69.82 | 69.98 | 69.67 | 69.77 | +0.87% | |
| 69.23 | 69.37 | 69.07 | 69.17 | -0.60% | |
| 69.63 | 69.77 | 69.43 | 69.59 | -0.27% | |
| 70.00 | 70.04 | 69.70 | 69.78 | -0.39% | |
| 70.25 | 70.33 | 69.92 | 70.05 | -0.36% | |
| 69.71 | 70.38 | 69.71 | 70.30 | +1.33% | |
| 69.22 | 69.52 | 69.14 | 69.38 | +0.36% | |
| 69.00 | 69.38 | 68.91 | 69.13 | -0.49% | |
| 69.56 | 69.56 | 69.23 | 69.47 | -0.17% | |
| 69.81 | 70.17 | 69.49 | 69.59 | -0.19% | |
| 69.47 | 69.79 | 69.36 | 69.72 | +0.85% | |
| 68.94 | 69.25 | 68.93 | 69.13 | +0.10% | |
| 69.15 | 69.20 | 68.81 | 69.06 | +0.31% | |
| 68.98 | 69.02 | 68.68 | 68.85 | -0.33% | |
| 69.26 | 69.28 | 68.91 | 69.08 | +0.32% | |
| 69.21 | 69.41 | 68.83 | 68.86 | -0.79% | |
| 69.79 | 69.79 | 69.35 | 69.41 | -0.30% | |
| 69.68 | 69.78 | 69.49 | 69.62 | -0.77% | |
| 70.26 | 70.45 | 70.14 | 70.16 | -0.10% | |
| 70.37 | 70.47 | 70.11 | 70.23 | -0.14% | |
| 70.11 | 70.51 | 70.02 | 70.33 | +0.41% | |
| 70.09 | 70.16 | 69.94 | 70.04 | +0.50% | |
| 70.17 | 70.17 | 69.60 | 69.69 | -0.37% | |
| 69.96 | 70.15 | 69.84 | 69.95 | -0.06% | |
| 69.75 | 70.04 | 69.53 | 69.99 | +0.65% | |
| 69.61 | 69.89 | 69.44 | 69.54 | +0.03% | |
| 70.01 | 70.20 | 69.49 | 69.52 | -0.16% | |
| 68.82 | 69.84 | 68.81 | 69.63 | +1.87% | |
| 67.50 | 68.42 | 67.50 | 68.35 | +1.33% | |
| 67.43 | 67.65 | 66.63 | 67.45 | +0.79% | |
| 66.52 | 67.05 | 66.29 | 66.92 | +1.95% | |
| 66.81 | 66.91 | 65.60 | 65.64 | -1.81% | |
| 66.79 | 67.01 | 66.37 | 66.85 | -0.24% | |
| 67.63 | 67.70 | 66.62 | 67.01 | -0.25% | |
| 67.11 | 67.65 | 67.01 | 67.18 | -0.04% | |
| 67.25 | 67.51 | 66.93 | 67.21 | -0.86% | |
| 67.63 | 68.04 | 67.62 | 67.79 | -0.01% | |
| 67.49 | 67.84 | 67.29 | 67.80 | +1.33% | |
| 67.33 | 67.58 | 66.86 | 66.91 | -0.12% | |
| 66.54 | 67.37 | 66.45 | 66.99 | -0.68% | |
| 67.78 | 67.90 | 67.18 | 67.45 | -0.93% | |
| 68.18 | 68.28 | 67.56 | 68.08 | +0.06% | |
| 67.90 | 68.23 | 67.81 | 68.04 | +0.65% | |
| 67.85 | 67.98 | 67.48 | 67.60 | -0.79% | |
| 67.72 | 68.17 | 67.44 | 68.14 | +0.58% | |
| 67.59 | 67.81 | 67.30 | 67.75 | +0.88% | |
| 66.92 | 67.24 | 66.67 | 67.16 | -0.18% | |
| 67.46 | 67.55 | 66.93 | 67.28 | -0.69% | |
| 67.59 | 67.88 | 67.55 | 67.75 | +0.92% | |
| 67.71 | 67.97 | 66.63 | 67.13 | -0.55% | |
| 67.58 | 67.88 | 67.29 | 67.50 | -0.75% | |
| 67.45 | 68.18 | 67.45 | 68.01 | +0.85% | |
| 66.72 | 67.48 | 66.29 | 67.44 | +1.90% | |
| 66.28 | 66.76 | 65.95 | 66.18 | -0.82% | |
| 67.21 | 67.23 | 66.19 | 66.73 | +0.41% | |
| 66.65 | 67.10 | 66.18 | 66.46 | -0.23% | |
| 66.41 | 67.04 | 66.30 | 66.61 | -1.62% | |
| 67.92 | 68.13 | 67.52 | 67.71 | -0.01% | |
| 67.96 | 67.96 | 67.53 | 67.72 | +1.06% | |
| 67.81 | 68.01 | 66.87 | 67.01 | -0.89% | |
| 67.97 | 68.16 | 67.56 | 67.61 | -0.50% | |
| 67.55 | 68.08 | 67.55 | 67.95 | +1.97% | |
| 66.43 | 66.88 | 65.98 | 66.64 | +0.57% | |
| 65.33 | 66.45 | 65.00 | 66.26 | +2.06% | |
| 65.63 | 66.15 | 64.91 | 64.92 | -1.52% | |
| 66.68 | 66.97 | 64.55 | 65.92 | -0.50% | |
| 66.53 | 66.80 | 66.13 | 66.25 | +0.56% | |
| 67.37 | 67.39 | 65.75 | 65.88 | -2.95% | |
| 67.34 | 68.03 | 67.21 | 67.88 | +0.34% | |
| 67.99 | 68.09 | 67.64 | 67.65 | -0.57% | |
| 67.65 | 68.13 | 67.64 | 68.04 | +0.64% | |
| 67.37 | 67.84 | 67.28 | 67.61 | +0.21% | |
| 67.47 | 67.63 | 67.32 | 67.47 | +0.21% | |
| 67.04 | 67.42 | 66.94 | 67.33 | +0.39% | |
| 67.26 | 67.26 | 66.85 | 67.07 | -0.21% | |
| 67.16 | 67.38 | 67.00 | 67.21 | +0.84% | |
| 66.86 | 67.00 | 66.59 | 66.65 | +0.21% | |
| 66.13 | 66.68 | 66.00 | 66.51 | +0.27% | |
| 65.92 | 66.45 | 65.77 | 66.33 | +1.05% | |
| 65.66 | 66.01 | 65.35 | 65.64 | -0.71% | |
| 66.47 | 66.47 | 65.60 | 66.11 | -0.26% | |
| 66.60 | 66.73 | 66.21 | 66.28 | -1.34% | |
| 66.88 | 67.31 | 66.80 | 67.18 | +1.11% | |
| 66.03 | 66.59 | 65.79 | 66.44 | +0.67% | |
| 65.88 | 66.05 | 65.34 | 66.00 | -0.12% | |
| 65.62 | 66.21 | 65.62 | 66.08 | +0.47% | |
| 65.59 | 65.86 | 65.52 | 65.77 | +0.87% | |
| 65.65 | 65.73 | 65.03 | 65.20 | -0.58% | |
| 65.07 | 65.62 | 65.01 | 65.58 | +1.63% | |
| 64.41 | 64.65 | 64.36 | 64.53 | +0.86% | |
| 64.16 | 64.34 | 63.71 | 63.98 | -0.33% | |
| 64.25 | 64.64 | 64.12 | 64.19 | +0.38% | |
| 63.62 | 64.09 | 63.29 | 63.95 | +0.79% | |
| 63.59 | 63.59 | 63.16 | 63.45 | -0.25% | |
| 63.62 | 63.72 | 63.33 | 63.61 | -0.58% | |
| 63.81 | 64.00 | 63.72 | 63.98 | +0.09% | |
| 63.61 | 64.04 | 63.51 | 63.92 | +0.68% | |
| 63.60 | 63.93 | 62.97 | 63.49 | -0.42% | |
| 63.52 | 63.80 | 63.40 | 63.76 | +1.05% | |
| 63.71 | 63.72 | 62.97 | 63.10 | -0.72% | |
| 63.59 | 63.71 | 63.35 | 63.56 | -0.22% | |
| 63.41 | 63.94 | 63.38 | 63.70 | +1.08% | |
| 62.99 | 63.07 | 62.66 | 63.02 | +0.16% | |
| 62.55 | 62.94 | 62.39 | 62.92 | +0.67% | |
| 61.93 | 62.52 | 61.86 | 62.50 | +1.30% | |
| 61.01 | 61.70 | 60.93 | 61.70 | +0.75% | |
| 61.32 | 61.51 | 61.18 | 61.24 | +0.05% | |
| 60.65 | 61.31 | 60.62 | 61.21 | +0.87% | |
| 60.79 | 60.88 | 60.28 | 60.68 | +2.59% | |
| 58.81 | 59.19 | 58.39 | 59.15 | +0.12% | |
| 58.87 | 59.17 | 58.78 | 59.08 | +0.49% | |
| 57.85 | 58.94 | 57.74 | 58.79 | +0.10% | |
| 58.54 | 59.03 | 58.53 | 58.73 | +0.95% | |
| 57.12 | 58.27 | 57.02 | 58.18 | +3.10% | |
| 57.31 | 57.35 | 56.18 | 56.43 | -0.70% | |
| 57.56 | 57.62 | 56.72 | 56.83 | -1.61% | |
| 58.51 | 58.64 | 57.75 | 57.76 | -2.09% | |
| 59.20 | 59.36 | 58.85 | 58.99 | +0.43% | |
| 58.44 | 59.09 | 58.40 | 58.74 | -0.15% | |
| 59.02 | 59.47 | 58.69 | 58.83 | +1.15% | |
| 58.90 | 58.90 | 57.79 | 58.16 | -1.36% | |
| 58.65 | 59.21 | 58.46 | 58.96 | -0.29% | |
| 59.75 | 59.87 | 59.10 | 59.13 | -1.24% | |
| 60.00 | 60.18 | 59.79 | 59.87 | 0.00% | |
| 59.80 | 60.13 | 59.70 | 59.87 | +1.10% | |
| 59.83 | 60.15 | 59.13 | 59.22 | -0.55% | |
| 59.90 | 59.96 | 59.45 | 59.55 | -1.42% | |
| 60.47 | 60.73 | 60.15 | 60.41 | -0.08% | |
| 60.37 | 61.02 | 60.25 | 60.46 | +0.08% | |
| 59.31 | 60.53 | 58.99 | 60.41 | +0.78% | |
| 60.00 | 60.30 | 59.73 | 59.94 | -1.43% | |
| 60.84 | 61.17 | 60.24 | 60.81 | -0.44% | |
| 60.67 | 61.26 | 60.51 | 61.08 | +0.88% | |
| 60.03 | 60.75 | 59.58 | 60.55 | -0.93% | |
| 60.35 | 61.32 | 60.32 | 61.12 | +0.13% | |
| 60.79 | 61.12 | 60.66 | 61.04 | -0.62% | |
| 61.94 | 62.00 | 60.95 | 61.42 | -0.81% | |
| 61.51 | 61.98 | 61.51 | 61.92 | +1.09% | |
| 60.69 | 61.34 | 60.51 | 61.25 | +0.79% | |
| 61.27 | 61.53 | 60.58 | 60.77 | -1.14% | |
| 60.78 | 61.49 | 60.73 | 61.47 | +0.80% | |
| 60.82 | 61.13 | 60.72 | 60.98 | -0.16% | |
| 60.88 | 61.40 | 60.82 | 61.08 | +0.49% | |
| 60.41 | 61.02 | 60.09 | 60.78 | +0.43% | |
| 60.61 | 60.95 | 60.15 | 60.52 | -0.08% | |
| 61.96 | 62.04 | 60.51 | 60.57 | -2.09% | |
| 62.29 | 62.41 | 61.60 | 61.86 | +0.13% | |
| 62.09 | 62.23 | 61.76 | 61.78 | -0.27% | |
| 61.44 | 62.17 | 61.35 | 61.95 | +0.62% | |
| 60.63 | 61.71 | 60.60 | 61.57 | +2.22% | |
| 60.52 | 60.79 | 60.01 | 60.23 | -1.08% | |
| 61.65 | 61.69 | 60.50 | 60.89 | -1.22% | |
| 62.20 | 62.28 | 61.13 | 61.64 | -0.47% | |
| 61.37 | 62.09 | 61.37 | 61.93 | +0.68% | |
| 61.65 | 61.86 | 61.15 | 61.51 | -0.52% | |
| 61.88 | 61.97 | 60.88 | 61.83 | +0.05% | |
| 61.93 | 61.98 | 61.70 | 61.80 | -0.03% | |
| 61.53 | 61.88 | 61.51 | 61.82 | +0.93% | |
| 60.95 | 61.39 | 60.89 | 61.25 | +0.76% | |
| 60.66 | 60.95 | 60.52 | 60.79 | +0.08% | |
| 60.88 | 60.92 | 60.50 | 60.74 | +0.53% | |
| 60.06 | 60.78 | 59.79 | 60.42 | +0.83% | |
| 60.22 | 60.58 | 59.82 | 59.92 | -1.96% | |
| 61.38 | 61.44 | 60.98 | 61.12 | +0.03% | |
| 61.35 | 61.49 | 61.03 | 61.10 | +0.38% | |
| 61.04 | 61.12 | 60.45 | 60.87 | -0.78% | |
| 61.68 | 61.73 | 61.15 | 61.35 | -0.50% | |
| 61.22 | 61.76 | 61.22 | 61.66 | +0.15% | |
| 61.22 | 61.67 | 61.09 | 61.57 | +0.65% | |
| 61.23 | 61.30 | 61.01 | 61.17 | -0.28% | |
| 61.56 | 61.74 | 61.31 | 61.34 | -0.39% | |
| 61.31 | 61.65 | 61.14 | 61.58 | +0.41% | |
| 61.19 | 61.55 | 61.19 | 61.33 | +0.72% | |
| 61.20 | 61.31 | 60.57 | 60.89 | +0.13% | |
| 61.28 | 61.30 | 60.81 | 60.81 | -0.72% | |
| 61.33 | 61.39 | 61.21 | 61.25 | -0.16% | |
| 61.37 | 61.48 | 61.18 | 61.35 | -0.41% | |
| 61.74 | 61.82 | 61.57 | 61.60 | -0.11% | |
| 61.45 | 61.72 | 61.44 | 61.67 | +0.37% | |
| 60.99 | 61.46 | 60.99 | 61.44 | +0.59% | |
| 61.07 | 61.13 | 60.87 | 61.08 | +0.53% | |
| 60.41 | 60.79 | 60.39 | 60.76 | +1.00% | |
| 60.20 | 60.55 | 60.01 | 60.16 | +0.82% | |
| 60.46 | 60.52 | 59.65 | 59.67 | -1.18% | |
| 60.36 | 60.56 | 60.00 | 60.38 | -0.40% | |
| 61.05 | 61.05 | 60.49 | 60.62 | -0.10% | |
| 61.35 | 61.35 | 60.45 | 60.68 | -1.14% | |
| 61.05 | 61.42 | 60.76 | 61.38 | +0.15% | |
| 60.84 | 61.42 | 60.73 | 61.29 | +0.64% | |
| 60.98 | 61.19 | 60.87 | 60.90 | -0.18% | |
| 61.23 | 61.23 | 60.81 | 61.01 | -0.18% | |
| 61.06 | 61.35 | 61.01 | 61.12 | +0.21% | |
| 61.03 | 61.03 | 60.74 | 60.99 | +0.25% | |
| 60.67 | 60.95 | 60.46 | 60.84 | +0.07% | |
| 60.73 | 60.96 | 60.55 | 60.80 | +0.31% | |
| 60.43 | 60.81 | 60.40 | 60.61 | -0.36% | |
| 60.57 | 60.84 | 60.55 | 60.83 | +0.60% | |
| 60.32 | 60.64 | 60.15 | 60.47 | +0.72% | |
| 59.57 | 60.15 | 59.12 | 60.04 | +0.77% | |
| 58.92 | 59.70 | 58.90 | 59.58 | +1.64% | |
| 58.46 | 59.11 | 57.88 | 58.62 | +0.65% | |
| 60.14 | 60.42 | 58.18 | 58.24 | -1.57% | |
| 58.97 | 59.59 | 58.77 | 59.17 | +0.41% | |
| 59.10 | 59.39 | 58.54 | 58.93 | -0.97% | |
| 59.79 | 60.20 | 59.17 | 59.51 | -0.78% | |
| 59.38 | 60.34 | 59.13 | 59.98 | -0.05% | |
| 60.87 | 60.89 | 59.88 | 60.01 | -1.61% | |
| 61.10 | 61.10 | 60.71 | 60.99 | +0.16% | |
| 60.69 | 60.98 | 60.53 | 60.89 | +0.07% | |
| 60.40 | 60.94 | 60.30 | 60.85 | +1.72% | |
| 59.63 | 59.83 | 58.95 | 59.82 | 0.00% | |
| 60.46 | 60.51 | 59.67 | 59.82 | -1.06% | |
| 60.30 | 60.77 | 60.11 | 60.46 | +0.27% | |
| 60.37 | 60.73 | 60.21 | 60.30 | -1.24% | |
| 61.25 | 61.27 | 60.79 | 61.06 | +0.33% | |
| 61.17 | 61.19 | 60.62 | 60.86 | +0.40% | |
| 60.87 | 61.10 | 60.60 | 60.62 | -1.04% | |
| 61.24 | 61.38 | 60.82 | 61.26 | +0.48% | |
| 60.88 | 61.12 | 60.69 | 60.97 | +0.41% | |
| 60.48 | 60.74 | 60.42 | 60.72 | +1.30% | |
| 59.79 | 60.05 | 59.73 | 59.94 | +0.94% | |
| 59.13 | 59.48 | 59.10 | 59.38 | +0.54% | |
| 59.52 | 59.53 | 58.61 | 59.06 | -0.66% | |
| 59.51 | 59.61 | 59.39 | 59.45 | -0.05% | |
| 59.08 | 59.59 | 59.08 | 59.48 | +1.14% | |
| 58.42 | 58.97 | 58.28 | 58.81 | +0.51% | |
| 59.14 | 59.28 | 58.20 | 58.51 | -0.86% | |
| 59.18 | 59.45 | 58.50 | 59.02 | +0.53% | |
| 58.33 | 59.06 | 57.87 | 58.71 | -0.12% | |
| 58.56 | 58.89 | 58.47 | 58.78 | +1.52% | |
| 59.52 | 59.71 | 57.87 | 57.90 | -2.56% | |
| 59.59 | 59.63 | 59.27 | 59.42 | -0.17% | |
| 59.38 | 59.60 | 59.28 | 59.52 | +0.49% | |
| 59.56 | 59.57 | 59.12 | 59.23 | — |