Blackrock U.S. Equity Factor Rotation ETF (NY: DYNF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	50.27	50.27	49.51	49.54	1,180,213	-1.03(-2.04%)
Oct 30, 2024	50.72	50.89	50.49	50.57	825,196	-0.08(-0.16%)
Oct 29, 2024	50.47	50.77	50.29	50.65	759,781	+0.03(+0.06%)
Oct 28, 2024	50.74	50.74	50.54	50.62	774,636	+0.19(+0.38%)
Oct 25, 2024	50.72	50.91	50.37	50.43	1,346,145	-0.13(-0.26%)
Oct 24, 2024	50.60	50.60	50.30	50.56	1,381,255	+0.12(+0.24%)
Oct 23, 2024	50.84	50.84	50.15	50.44	1,510,144	-0.53(-1.04%)
Oct 22, 2024	50.77	51.09	50.73	50.97	647,571	-0.05(-0.10%)
Oct 21, 2024	50.96	51.13	50.77	51.02	800,510	-0.03(-0.06%)
Oct 18, 2024	51.01	51.13	50.90	51.05	1,050,739	+0.21(+0.41%)
Oct 17, 2024	51.08	51.10	50.83	50.84	809,670	+0.17(+0.34%)
Oct 16, 2024	50.42	50.73	50.29	50.67	826,570	+0.34(+0.68%)
Oct 15, 2024	50.86	50.86	50.28	50.33	682,168	-0.47(-0.93%)
Oct 14, 2024	50.64	50.90	50.54	50.80	486,267	+0.38(+0.75%)
Oct 11, 2024	50.15	50.51	50.10	50.42	1,042,003	+0.32(+0.64%)
Oct 10, 2024	49.96	50.18	49.92	50.10	654,306	+0.02(+0.04%)
Oct 09, 2024	49.69	50.12	49.64	50.08	863,364	+0.40(+0.81%)
Oct 08, 2024	49.44	49.77	49.39	49.68	1,045,527	+0.46(+0.93%)
Oct 07, 2024	49.60	49.63	49.12	49.22	736,021	-0.48(-0.97%)
Oct 04, 2024	49.66	49.74	49.23	49.70	808,907	+0.49(+1.00%)
Oct 03, 2024	49.08	49.29	48.98	49.21	810,643	+0.10(+0.20%)
Oct 02, 2024	49.04	49.20	48.82	49.11	765,823	+0.07(+0.14%)
Oct 01, 2024	49.44	49.44	48.80	49.04	1,925,969	-0.43(-0.87%)
Sep 30, 2024	49.15	49.50	48.98	49.47	1,124,559	+0.21(+0.43%)
Sep 27, 2024	49.38	49.41	49.13	49.26	952,926	-0.01(-0.02%)
Sep 26, 2024	49.49	49.51	49.11	49.27	1,228,513	+0.03(+0.06%)
Sep 25, 2024	49.32	49.35	49.11	49.24	879,576	-0.06(-0.12%)
Sep 24, 2024	49.37	49.37	48.99	49.30	1,021,470	-0.02(-0.04%)
Sep 23, 2024	49.27	49.33	49.15	49.32	1,175,465	+0.19(+0.39%)
Sep 20, 2024	49.13	49.25	48.92	49.13	1,307,956	-0.13(-0.26%)
Sep 19, 2024	49.32	49.46	49.00	49.26	884,884	+0.85(+1.75%)
Sep 18, 2024	48.80	49.05	48.38	48.41	866,199	-0.22(-0.45%)
Sep 17, 2024	48.75	48.85	48.40	48.63	1,090,666	+0.09(+0.19%)
Sep 16, 2024	48.38	48.54	48.25	48.54	817,324	+0.12(+0.25%)
Sep 13, 2024	48.32	48.53	48.24	48.42	1,024,691	+0.26(+0.54%)
Sep 12, 2024	47.74	48.20	47.59	48.16	1,724,587	+0.54(+1.13%)
Sep 11, 2024	47.16	47.71	46.32	47.62	1,910,829	+0.48(+1.02%)
Sep 10, 2024	47.29	47.30	46.65	47.14	1,149,970	+0.09(+0.19%)
Sep 09, 2024	46.90	47.17	46.72	47.05	1,219,686	+0.57(+1.22%)
Sep 06, 2024	47.31	47.44	46.38	46.48	1,764,992	-0.78(-1.65%)
Sep 05, 2024	47.38	47.66	47.06	47.26	8,722,899	-0.08(-0.17%)
Sep 04, 2024	47.38	47.69	47.24	47.34	1,056,716	-0.17(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.