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
2025-09-26 58.80 59.00 58.58 58.93 3.5M
2025-09-25 58.62 58.80 58.35 58.67 4.4M
2025-09-24 59.12 59.15 58.68 58.84 3.2M
2025-09-23 59.32 59.36 58.85 58.97 3.8M
2025-09-22 58.94 59.35 58.94 59.32 2.9M
2025-09-19 58.92 59.13 58.74 59.07 3.6M
2025-09-18 58.72 58.90 58.52 58.71 5.4M
2025-09-17 58.53 58.60 58.02 58.47 5.3M
2025-09-16 58.73 58.73 58.46 58.52 41.6M
2025-09-15 58.57 58.79 58.56 58.75 1.7M
2025-09-12 58.25 58.45 58.20 58.36 1.2M
2025-09-11 58.02 58.30 57.95 58.25 1.5M
2025-09-10 58.05 58.09 57.75 57.88 2.1M
2025-09-09 57.60 57.84 57.51 57.83 2.0M
2025-09-08 57.55 57.74 57.47 57.58 1.6M
2025-09-05 57.95 58.01 57.12 57.44 2.0M
2025-09-04 57.31 57.77 57.24 57.77 2.0M
2025-09-03 57.18 57.26 56.93 57.23 1.8M
2025-09-02 56.54 56.80 56.29 56.77 1.2M
2025-08-29 57.47 57.50 57.07 57.26 1.3M
2025-08-28 57.43 57.66 57.24 57.58 1.8M
2025-08-27 57.17 57.43 57.14 57.37 1.6M
2025-08-26 56.87 57.24 56.78 57.21 1.9M
2025-08-25 57.00 57.16 56.90 56.90 1.4M
2025-08-22 56.43 57.17 56.39 57.07 1.5M
2025-08-21 56.38 56.48 56.09 56.25 1.8M
2025-08-20 56.60 56.60 56.02 56.48 1.8M
2025-08-19 56.92 56.97 56.51 56.60 1.2M
2025-08-18 56.85 57.00 56.76 56.96 1.8M
2025-08-15 57.27 57.27 56.84 56.87 1.9M
2025-08-14 56.96 57.28 56.95 57.22 2.0M
2025-08-13 57.33 57.37 56.98 57.10 1.9M
2025-08-12 56.72 57.13 56.57 57.10 1.4M
2025-08-11 56.67 56.79 56.40 56.49 2.0M
2025-08-08 56.22 56.69 56.22 56.64 1.5M
2025-08-07 56.44 56.48 55.80 56.06 1.8M
2025-08-06 55.63 56.09 55.58 56.02 1.9M
2025-08-05 55.87 55.96 55.43 55.48 2.2M
2025-08-04 55.39 55.80 55.39 55.77 2.2M
2025-08-01 55.48 55.48 54.81 55.03 1.8M
2025-07-31 56.64 56.68 55.92 55.99 1.6M
2025-07-30 56.00 56.24 55.74 56.02 2.7M
2025-07-29 56.31 56.38 55.93 55.98 1.4M
2025-07-28 56.17 56.21 55.97 56.07 1.7M
2025-07-25 55.96 56.18 55.95 56.12 1.5M
2025-07-24 56.00 56.09 55.88 55.91 1.7M
2025-07-23 55.73 55.85 55.52 55.85 1.7M
2025-07-22 55.55 55.55 55.19 55.39 14.0M
2025-07-21 55.40 55.69 55.40 55.45 1.3M
2025-07-18 55.45 55.45 55.20 55.30 1.4M
2025-07-17 54.94 55.37 54.94 55.32 1.4M
2025-07-16 54.99 55.02 54.50 54.94 1.6M
2025-07-15 55.19 55.25 54.80 54.80 1.9M
2025-07-14 54.80 54.97 54.72 54.94 1.0M
2025-07-11 54.70 54.93 54.59 54.83 1.3M
2025-07-10 54.84 55.03 54.69 54.96 1.0M
2025-07-09 54.69 54.87 54.57 54.79 1.2M
2025-07-08 54.66 54.66 54.38 54.46 1.2M
2025-07-07 54.87 54.96 54.40 54.60 1.7M
2025-07-03 54.75 55.15 54.75 55.06 0.9M
2025-07-02 54.36 54.57 54.30 54.56 1.9M
2025-07-01 54.33 54.46 54.16 54.35 1.7M
2025-06-30 54.42 54.58 54.19 54.46 1.6M
2025-06-27 53.96 54.29 53.83 54.21 1.4M
2025-06-26 53.58 53.93 53.53 53.89 1.2M
2025-06-25 53.43 53.51 53.25 53.39 2.2M
2025-06-24 53.11 53.39 53.04 53.29 1.6M
2025-06-23 52.25 52.79 52.03 52.74 1.7M
2025-06-20 52.54 52.67 52.08 52.20 1.8M
2025-06-18 52.30 52.60 52.21 52.30 2.2M
2025-06-17 52.52 52.63 52.22 52.29 1.5M
2025-06-16 52.49 52.84 52.49 52.72 1.5M
2025-06-13 52.50 52.76 52.24 52.33 2.2M
2025-06-12 52.70 52.95 52.61 52.95 1.9M
2025-06-11 53.08 53.14 52.61 52.81 2.4M
2025-06-10 52.82 53.02 52.64 52.99 1.3M
2025-06-09 52.81 52.88 52.66 52.74 1.5M
2025-06-06 52.70 52.90 52.57 52.80 1.6M
2025-06-05 52.62 52.67 52.00 52.17 1.9M
2025-06-04 52.61 52.65 52.45 52.46 1.9M
2025-06-03 52.24 52.60 52.19 52.51 2.7M
2025-06-02 51.77 52.26 51.59 52.24 2.0M
2025-05-30 51.92 52.12 51.42 51.95 1.4M
2025-05-29 52.29 52.29 51.67 51.99 1.6M
2025-05-28 52.14 52.24 51.73 51.79 1.6M
2025-05-27 51.54 52.08 51.46 52.08 1.5M
2025-05-23 50.75 51.25 50.69 51.01 2.5M
2025-05-22 51.37 51.70 51.24 51.38 1.7M
2025-05-21 51.82 52.21 51.27 51.39 1.7M
2025-05-20 52.12 52.26 51.87 52.17 3.3M
2025-05-19 51.77 52.41 51.77 52.33 1.0M
2025-05-16 52.16 52.34 51.89 52.27 1.3M
2025-05-15 51.59 52.15 51.59 52.04 1.7M
2025-05-14 51.73 51.83 51.58 51.75 3.2M
2025-05-13 51.33 51.82 51.27 51.65 1.6M
2025-05-12 51.19 51.23 50.76 51.22 1.4M
2025-05-09 49.84 49.94 49.51 49.66 2.9M
2025-05-08 49.84 50.17 49.47 49.70 1.6M
2025-05-07 49.33 49.67 49.01 49.47 1.3M
2025-05-06 49.08 49.60 49.02 49.24 1.7M
2025-05-05 49.41 49.76 49.35 49.49 3.1M
2025-05-02 49.55 49.94 49.36 49.81 3.6M
2025-05-01 49.13 49.48 49.02 49.09 1.2M
2025-04-30 48.01 48.71 47.43 48.58 1.4M
2025-04-29 48.06 48.61 48.04 48.52 1.1M
2025-04-28 48.26 48.45 47.74 48.25 1.4M
2025-04-25 47.88 48.24 47.66 48.21 1.2M
2025-04-24 46.92 47.89 46.85 47.85 1.2M
2025-04-23 47.21 47.67 46.72 46.86 1.7M
2025-04-22 45.38 46.23 45.35 46.06 1.4M
2025-04-21 45.58 45.59 44.45 44.92 1.3M
2025-04-17 46.08 46.36 45.74 45.93 1.8M
2025-04-16 46.39 46.71 45.42 45.90 1.8M
2025-04-15 47.08 47.40 46.89 46.93 1.2M
2025-04-14 47.53 47.53 46.64 47.01 1.5M
2025-04-11 45.79 46.85 45.54 46.68 1.8M
2025-04-10 46.56 46.65 44.61 45.89 2.8M
2025-04-09 43.21 47.69 43.13 47.41 3.4M
2025-04-08 45.56 45.91 42.90 43.53 3.6M
2025-04-07 42.64 45.66 42.10 44.10 6.3M
2025-04-04 45.46 45.72 44.02 44.02 2.9M
2025-04-03 47.37 47.58 46.78 46.81 2.5M
2025-04-02 48.40 49.39 48.36 49.16 1.5M
2025-04-01 48.59 49.08 48.29 48.93 1.5M
2025-03-31 47.99 48.88 47.72 48.76 2.3M
2025-03-28 49.37 49.40 48.41 48.49 1.0M
2025-03-27 49.52 49.90 49.30 49.46 1.4M
2025-03-26 50.24 50.32 49.51 49.63 1.9M
2025-03-25 50.18 50.29 50.07 50.28 1.8M
2025-03-24 49.80 50.13 49.75 50.05 2.2M
2025-03-21 48.75 49.26 48.65 49.22 1.9M
2025-03-20 48.87 49.58 48.78 49.10 1.8M
2025-03-19 48.80 49.55 48.65 49.19 2.4M
2025-03-18 49.02 49.09 48.49 48.61 1.9M
2025-03-17 49.17 49.70 49.08 49.46 2.6M
2025-03-14 48.45 49.23 48.45 49.16 2.3M
2025-03-13 48.74 48.74 47.92 48.08 2.2M
2025-03-12 49.03 49.09 48.21 48.75 2.4M
2025-03-11 48.50 48.94 47.99 48.39 2.0M
2025-03-10 49.29 49.39 48.17 48.63 2.1M
2025-03-07 49.84 50.23 49.19 50.13 2.7M
2025-03-06 50.33 50.73 49.77 50.02 2.3M
2025-03-05 50.51 51.21 50.17 51.05 3.4M
2025-03-04 50.73 51.24 50.00 50.50 3.3M
2025-03-03 52.31 52.38 50.82 51.18 2.1M
2025-02-28 51.21 52.18 51.02 52.13 2.0M
2025-02-27 52.30 52.37 51.16 51.20 5.8M
2025-02-26 52.10 52.49 51.80 52.03 1.1M
2025-02-25 52.24 52.25 51.46 51.97 1.3M
2025-02-24 52.76 52.82 52.17 52.22 1.1M
2025-02-21 53.45 53.45 52.46 52.53 1.5M
2025-02-20 53.60 53.60 53.09 53.35 1.0M
2025-02-19 53.56 53.76 53.43 53.73 1.0M
2025-02-18 53.81 53.83 53.38 53.62 1.2M
2025-02-14 53.65 53.77 53.58 53.72 1.1M
2025-02-13 53.23 53.64 53.08 53.60 1.3M
2025-02-12 52.78 53.15 52.66 53.04 1.4M
2025-02-11 52.98 53.31 52.98 53.25 1.7M
2025-02-10 53.09 53.25 53.02 53.15 1.5M
2025-02-07 53.35 53.47 52.77 52.81 1.6M
2025-02-06 53.17 53.29 52.93 53.29 1.9M
2025-02-05 52.61 52.98 52.51 52.98 1.8M
2025-02-04 52.40 52.79 52.28 52.70 2.7M
2025-02-03 51.66 52.44 51.56 52.22 1.8M
2025-01-31 53.12 53.22 52.46 52.52 2.1M
2025-01-30 52.78 53.01 52.46 52.89 2.1M
2025-01-29 52.91 52.92 52.51 52.77 1.5M
2025-01-28 52.48 52.99 52.18 52.92 2.3M
2025-01-27 51.89 52.37 51.72 52.37 1.2M
2025-01-24 53.43 53.45 53.02 53.16 1.4M
2025-01-23 52.99 53.34 52.93 53.34 2.3M
2025-01-22 52.96 53.13 52.95 53.05 1.8M
2025-01-21 52.49 52.61 52.24 52.55 2.7M
2025-01-17 52.23 52.35 52.03 52.21 1.3M
2025-01-16 52.00 52.05 51.63 51.66 1.8M
2025-01-15 51.69 51.99 51.50 51.87 2.3M
2025-01-14 51.06 51.08 50.54 50.89 1.6M
2025-01-13 50.27 50.81 50.27 50.80 1.8M
2025-01-10 51.37 51.37 50.56 50.75 1.6M
2025-01-08 51.63 51.72 51.28 51.63 1.7M
2025-01-07 52.35 52.37 51.42 51.55 1.2M
2025-01-06 52.15 52.53 51.98 52.15 1.3M
2025-01-03 51.48 51.83 51.36 51.78 1.2M
2025-01-02 51.56 51.74 50.78 51.16 1.5M