Ishares US Equity Factor Rotation Active ETF (DYNF)

DYNF
🏛️ Vereinigte Staaten →
58.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 51.62 51.66 51.13 51.25 1.0M
2024-12-30 51.36 51.79 51.12 51.49 1.1M
2024-12-27 52.33 52.33 51.63 52.02 0.9M
2024-12-26 52.50 52.71 52.36 52.61 0.9M
2024-12-24 52.17 52.63 52.14 52.63 0.6M
2024-12-23 51.75 52.13 51.47 52.08 1.2M
2024-12-20 51.01 52.17 50.84 51.74 1.6M
2024-12-19 51.71 51.81 51.22 51.25 1.5M
2024-12-18 52.80 53.00 51.20 51.20 1.4M
2024-12-17 52.78 52.80 52.59 52.76 1.3M
2024-12-16 53.12 53.23 52.99 53.12 1.3M
2024-12-13 53.19 53.24 52.82 52.98 1.0M
2024-12-12 53.17 53.26 52.94 52.94 1.1M
2024-12-11 53.13 53.36 53.07 53.31 1.3M
2024-12-10 53.06 53.15 52.77 52.85 1.1M
2024-12-09 53.31 53.33 52.86 52.93 1.1M
2024-12-06 53.40 53.46 53.26 53.35 1.1M
2024-12-05 53.39 53.50 53.28 53.32 1.2M
2024-12-04 53.21 53.37 53.07 53.33 1.0M
2024-12-03 52.94 52.99 52.80 52.99 0.9M
2024-12-02 52.83 52.95 52.76 52.89 1.1M
2024-11-29 52.51 52.83 52.48 52.74 0.7M
2024-11-27 52.60 52.60 52.28 52.40 1.6M
2024-11-26 52.42 52.65 52.37 52.61 2.0M
2024-11-25 52.42 52.57 52.08 52.28 1.1M
2024-11-22 52.06 52.23 51.96 52.15 1.3M
2024-11-21 52.17 52.19 51.53 52.05 1.2M
2024-11-20 51.82 51.86 51.29 51.82 1.8M
2024-11-19 51.22 51.87 51.22 51.81 1.8M
2024-11-18 51.41 51.72 51.35 51.58 1.1M
2024-11-15 51.71 51.77 51.24 51.43 1.2M
2024-11-14 52.36 52.38 51.97 52.06 1.3M
2024-11-13 52.38 52.53 52.13 52.34 1.5M
2024-11-12 52.37 52.47 52.11 52.32 1.1M
2024-11-11 52.49 52.50 52.24 52.36 1.8M
2024-11-08 52.26 52.45 52.18 52.30 7.8M
2024-11-07 51.92 52.20 51.86 52.13 0.9M
2024-11-06 51.42 51.80 51.22 51.73 1.0M
2024-11-05 49.88 50.41 49.85 50.40 1.0M
2024-11-04 49.82 49.98 49.60 49.76 0.9M
2024-11-01 49.84 50.17 49.74 49.74 0.9M
2024-10-31 50.27 50.27 49.51 49.54 1.2M
2024-10-30 50.72 50.89 50.49 50.57 0.8M
2024-10-29 50.47 50.77 50.29 50.65 0.8M
2024-10-28 50.74 50.74 50.54 50.62 0.8M
2024-10-25 50.72 50.91 50.37 50.43 1.3M
2024-10-24 50.60 50.60 50.30 50.56 1.4M
2024-10-23 50.84 50.84 50.15 50.44 1.5M
2024-10-22 50.77 51.09 50.73 50.97 0.6M
2024-10-21 50.96 51.13 50.77 51.02 0.8M
2024-10-18 51.01 51.13 50.90 51.05 1.1M
2024-10-17 51.08 51.10 50.83 50.84 0.8M
2024-10-16 50.42 50.73 50.29 50.67 0.8M
2024-10-15 50.86 50.86 50.28 50.33 0.7M
2024-10-14 50.64 50.90 50.54 50.80 0.5M
2024-10-11 50.15 50.51 50.10 50.42 1.0M
2024-10-10 49.96 50.18 49.92 50.10 0.7M
2024-10-09 49.69 50.12 49.64 50.08 0.9M
2024-10-08 49.44 49.77 49.39 49.68 1.0M
2024-10-07 49.60 49.63 49.13 49.22 0.7M
2024-10-04 49.66 49.74 49.23 49.70 0.8M
2024-10-03 49.08 49.29 48.98 49.21 0.8M
2024-10-02 49.04 49.20 48.82 49.11 0.8M
2024-10-01 49.44 49.44 48.81 49.04 1.9M
2024-09-30 49.15 49.50 48.98 49.47 1.1M
2024-09-27 49.38 49.42 49.13 49.26 1.0M
2024-09-26 49.49 49.51 49.11 49.27 1.2M
2024-09-25 49.32 49.35 49.11 49.24 0.9M
2024-09-24 49.47 49.47 49.09 49.40 1.0M
2024-09-23 49.37 49.43 49.25 49.42 1.2M
2024-09-20 49.23 49.35 49.02 49.23 1.3M
2024-09-19 49.42 49.56 49.10 49.36 0.9M
2024-09-18 48.90 49.15 48.48 48.51 0.9M
2024-09-17 48.85 48.96 48.50 48.73 1.1M
2024-09-16 48.48 48.65 48.35 48.64 0.8M
2024-09-13 48.42 48.63 48.34 48.52 1.0M
2024-09-12 47.84 48.31 47.69 48.26 1.7M
2024-09-11 47.26 47.81 46.42 47.72 1.9M
2024-09-10 47.39 47.40 46.75 47.24 1.1M
2024-09-09 47.00 47.27 46.82 47.15 1.2M
2024-09-06 47.41 47.54 46.48 46.58 1.8M
2024-09-05 47.48 47.76 47.16 47.36 8.7M
2024-09-04 47.48 47.79 47.34 47.44 1.1M
2024-09-03 48.40 48.44 47.40 47.61 0.7M
2024-08-30 48.46 48.73 48.12 48.67 0.6M
2024-08-29 48.42 48.69 48.11 48.24 0.8M
2024-08-28 48.55 48.56 47.96 48.27 0.6M
2024-08-27 48.35 48.63 48.27 48.57 0.8M
2024-08-26 48.80 48.83 48.32 48.45 0.7M
2024-08-23 48.37 48.70 48.22 48.64 0.6M
2024-08-22 48.64 48.70 47.93 48.05 0.7M
2024-08-21 48.34 48.62 48.20 48.45 0.9M
2024-08-20 48.23 48.46 48.12 48.21 0.8M
2024-08-19 47.82 48.29 47.71 48.28 0.9M
2024-08-16 47.54 47.85 47.51 47.77 0.7M
2024-08-15 47.35 47.70 47.26 47.69 0.8M
2024-08-14 46.69 46.88 46.42 46.77 0.9M
2024-08-13 46.13 46.57 46.04 46.56 0.7M
2024-08-12 45.83 46.05 45.58 45.79 0.8M
2024-08-09 45.39 45.84 45.32 45.69 1.1M
2024-08-08 44.91 45.49 44.62 45.42 0.7M
2024-08-07 45.35 45.55 44.27 44.32 0.9M
2024-08-06 44.31 45.36 44.20 44.64 1.1M
2024-08-05 43.27 44.70 43.13 44.24 1.4M
2024-08-02 45.71 45.88 45.20 45.59 0.7M
2024-08-01 47.55 47.72 46.13 46.49 0.8M
2024-07-31 47.12 47.55 46.99 47.27 1.1M
2024-07-30 46.91 46.98 46.12 46.43 1.2M
2024-07-29 46.96 46.97 46.59 46.72 0.9M
2024-07-26 46.53 47.00 46.52 46.75 1.0M
2024-07-25 46.56 47.00 45.86 46.16 1.8M
2024-07-24 47.23 47.23 46.36 46.45 1.1M
2024-07-23 47.80 48.01 47.69 47.72 1.0M
2024-07-22 47.67 47.87 47.47 47.81 1.0M
2024-07-19 47.64 47.85 47.25 47.31 0.5M
2024-07-18 48.21 48.34 47.52 47.76 1.0M
2024-07-17 48.19 48.23 47.89 47.93 1.2M
2024-07-16 48.68 48.80 48.49 48.78 1.5M
2024-07-15 48.44 48.75 48.28 48.46 2.6M
2024-07-12 47.97 48.53 47.97 48.19 1.0M
2024-07-11 48.46 48.46 47.80 47.93 1.2M
2024-07-10 48.03 48.44 47.99 48.43 0.9M
2024-07-09 48.08 48.12 47.90 47.93 1.3M
2024-07-08 48.00 48.06 47.81 47.92 0.8M
2024-07-05 47.64 47.92 47.62 47.87 0.8M
2024-07-03 47.35 47.63 47.29 47.60 0.6M
2024-07-02 46.86 47.35 46.81 47.35 1.0M
2024-07-01 47.16 47.16 46.73 47.10 0.8M
2024-06-28 47.25 47.56 46.88 46.94 0.7M
2024-06-27 47.06 47.20 47.00 47.12 0.8M
2024-06-26 46.85 47.07 46.80 47.02 1.0M
2024-06-25 46.83 47.00 46.73 46.98 1.3M
2024-06-24 46.96 47.16 46.66 46.68 0.8M
2024-06-21 47.10 47.13 46.79 46.98 1.0M
2024-06-20 47.50 47.53 46.94 47.14 1.2M
2024-06-18 47.28 47.33 47.16 47.28 1.1M
2024-06-17 46.88 47.40 46.77 47.24 1.0M
2024-06-14 46.55 46.84 46.55 46.84 1.9M
2024-06-13 46.69 46.78 46.40 46.67 1.8M
2024-06-12 46.53 46.68 46.35 46.42 1.2M
2024-06-11 45.74 46.05 45.57 46.04 4.3M
2024-06-10 45.73 45.97 45.67 45.93 1.0M
2024-06-07 45.81 46.05 45.64 45.79 2.6M
2024-06-06 45.87 45.90 45.62 45.80 17.7M
2024-06-05 45.39 45.78 45.20 45.78 0.6M
2024-06-04 44.96 45.11 44.76 45.06 0.7M
2024-06-03 45.19 45.19 44.54 45.01 0.8M
2024-05-31 44.79 45.01 44.14 45.01 0.7M
2024-05-30 45.12 45.12 44.62 44.73 0.7M
2024-05-29 45.20 45.47 45.20 45.35 0.7M
2024-05-28 45.62 45.63 45.36 45.62 0.6M
2024-05-24 45.20 45.52 45.15 45.48 0.5M
2024-05-23 45.65 45.66 44.95 45.09 0.9M
2024-05-22 45.37 45.41 45.03 45.21 0.6M
2024-05-21 45.10 45.39 45.10 45.36 0.5M
2024-05-20 45.24 45.37 45.15 45.20 0.5M
2024-05-17 45.11 45.18 44.99 45.17 0.6M
2024-05-16 45.25 45.35 45.03 45.03 0.7M
2024-05-15 44.71 45.21 44.67 45.17 0.8M
2024-05-14 44.24 44.55 44.16 44.51 0.6M
2024-05-13 44.45 44.46 44.18 44.26 0.6M
2024-05-10 44.45 44.52 44.22 44.35 0.6M
2024-05-09 44.10 44.27 44.00 44.25 0.6M
2024-05-08 43.89 44.16 43.89 44.09 0.6M
2024-05-07 44.10 44.18 43.97 44.04 0.8M
2024-05-06 43.63 44.01 43.56 44.01 0.7M
2024-05-03 43.40 43.48 43.13 43.39 0.8M
2024-05-02 42.72 42.88 42.32 42.84 0.8M
2024-05-01 42.46 43.07 42.29 42.35 1.0M
2024-04-30 43.20 43.27 42.53 42.53 0.7M
2024-04-29 43.40 43.43 43.06 43.30 1.1M
2024-04-26 43.11 43.41 43.03 43.28 0.6M
2024-04-25 42.17 42.82 42.10 42.75 0.9M
2024-04-24 43.22 43.26 42.75 42.95 0.6M
2024-04-23 42.71 43.04 42.59 43.03 0.8M
2024-04-22 42.29 42.68 42.00 42.39 0.8M
2024-04-19 42.59 42.63 41.86 42.00 0.6M
2024-04-18 42.94 43.13 42.57 42.59 1.0M
2024-04-17 43.40 43.40 42.65 42.80 0.7M
2024-04-16 43.21 43.39 43.00 43.14 0.9M
2024-04-15 44.19 44.19 43.06 43.13 0.9M
2024-04-12 44.09 44.15 43.64 43.81 1.0M
2024-04-11 44.01 44.50 43.78 44.41 0.7M
2024-04-10 43.77 44.07 43.72 43.95 1.0M
2024-04-09 44.44 44.46 43.71 44.19 1.1M
2024-04-08 44.45 44.45 44.21 44.32 0.8M
2024-04-05 43.90 44.55 43.90 44.38 0.6M
2024-04-04 44.65 44.75 43.70 43.71 1.3M
2024-04-03 44.12 44.47 44.08 44.34 1.1M
2024-04-02 44.03 44.19 43.85 44.18 2.0M
2024-04-01 44.41 44.60 44.26 44.40 1.1M
2024-03-28 44.46 44.53 44.32 44.40 0.7M
2024-03-27 44.51 44.54 44.14 44.43 0.9M
2024-03-26 44.55 44.60 44.27 44.30 1.1M
2024-03-25 44.42 44.52 44.29 44.40 0.8M
2024-03-22 44.65 44.76 44.55 44.61 1.2M
2024-03-21 44.79 44.83 44.61 44.62 2.4M
2024-03-20 44.08 44.47 43.94 44.47 2.3M
2024-03-19 43.61 44.00 43.40 43.99 2.3M
2024-03-18 43.69 43.91 43.64 43.68 2.1M
2024-03-15 43.49 43.54 43.20 43.36 10.9M
2024-03-14 43.94 43.97 43.47 43.74 62.5M
2024-03-13 43.84 43.90 43.65 43.68 0.3M
2024-03-12 43.38 43.85 43.12 43.82 0.6M
2024-03-11 43.18 43.25 42.94 43.18 0.4M
2024-03-08 43.86 44.10 43.20 43.32 0.4M
2024-03-07 43.44 43.75 43.34 43.67 0.4M
2024-03-06 43.24 43.35 42.97 43.13 0.4M
2024-03-05 43.17 43.22 42.64 42.87 0.4M
2024-03-04 43.67 43.70 43.45 43.47 0.7M
2024-03-01 43.32 43.70 43.28 43.68 0.5M
2024-02-29 43.05 43.27 42.78 43.18 0.4M
2024-02-28 42.74 42.91 42.67 42.78 0.7M
2024-02-27 42.90 42.90 42.60 42.84 0.3M
2024-02-26 42.90 42.93 42.75 42.76 0.5M
2024-02-23 43.07 43.14 42.72 42.81 0.5M
2024-02-22 42.48 42.98 42.47 42.90 0.4M
2024-02-21 41.55 41.72 41.36 41.71 0.5M
2024-02-20 41.79 41.84 41.37 41.68 0.7M
2024-02-16 42.47 42.47 42.05 42.10 0.6M
2024-02-15 42.23 42.43 42.08 42.42 0.7M
2024-02-14 41.96 42.15 41.70 42.10 0.5M
2024-02-13 41.65 41.88 41.36 41.68 0.4M
2024-02-12 42.43 42.72 42.32 42.39 0.6M
2024-02-09 42.20 42.49 42.20 42.45 0.9M
2024-02-08 42.13 42.21 42.07 42.16 0.7M
2024-02-07 41.82 42.10 41.73 42.08 0.9M
2024-02-06 41.61 41.68 41.35 41.57 0.8M
2024-02-05 41.64 41.64 41.17 41.50 0.6M
2024-02-02 41.05 41.77 41.02 41.64 1.7M
2024-02-01 40.61 40.95 40.48 40.93 1.2M
2024-01-31 40.99 41.02 40.40 40.41 1.8M
2024-01-30 41.35 41.41 41.22 41.30 2.4M
2024-01-29 41.03 41.43 41.01 41.43 2.5M
2024-01-26 41.25 41.78 40.88 40.99 8.5M
2024-01-25 41.27 41.31 40.81 41.05 53.1M
2024-01-24 40.80 40.88 40.74 40.75 0.0M
2024-01-23 40.58 40.58 40.40 40.55 0.0M
2024-01-22 40.57 40.66 40.49 40.52 0.0M
2024-01-19 40.13 40.46 40.13 40.46 0.1M
2024-01-18 39.69 39.79 39.38 39.78 0.1M
2024-01-17 39.08 39.29 39.07 39.29 0.0M
2024-01-16 39.45 39.72 39.36 39.56 0.0M
2024-01-12 39.84 39.84 39.61 39.70 0.0M
2024-01-11 39.37 39.70 39.37 39.67 0.0M
2024-01-10 39.54 39.73 39.51 39.64 0.0M
2024-01-09 39.17 39.40 39.14 39.34 0.0M
2024-01-08 38.85 39.34 38.85 39.34 0.0M
2024-01-05 38.86 38.86 38.59 38.66 0.0M
2024-01-04 38.69 38.84 38.54 38.54 0.0M
2024-01-03 38.90 38.90 38.69 38.71 0.0M
2024-01-02 39.28 39.28 38.93 39.13 0.0M