Mercado abrirá em 4 h 26 min

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

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
46,98+0,30 (+0,64%)
No fechamento: 04:00PM EDT
46,98 0,00 (0,00%)
Pós-fechamento: 05:43PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202446,8347,0046,7346,9846,981.296.600
24 de jun. de 202446,9647,1646,6646,6846,68839.100
21 de jun. de 202447,1047,1346,7946,9846,981.030.400
20 de jun. de 202447,5047,5346,9447,1447,141.198.300
18 de jun. de 202447,2847,3347,1647,2847,281.116.300
17 de jun. de 202446,8847,4046,7747,2447,241.037.100
14 de jun. de 202446,5546,8446,5546,8446,841.937.800
13 de jun. de 202446,6946,7846,4046,6746,671.822.900
12 de jun. de 202446,5346,6846,3546,4246,421.239.500
11 de jun. de 202445,7446,0545,5746,0446,044.310.600
11 de jun. de 20240.063 Dividendo
10 de jun. de 202445,7345,9745,6745,9345,87976.900
07 de jun. de 202445,8146,0445,6445,7945,732.640.400
06 de jun. de 202445,8745,9045,6245,8045,7417.668.300
05 de jun. de 202445,3945,7845,2045,7845,72581.200
04 de jun. de 202444,9645,1144,7645,0645,00726.200
03 de jun. de 202445,1945,1944,5445,0144,95784.000
31 de mai. de 202444,7945,0144,1445,0144,95692.700
30 de mai. de 202445,1245,1244,6244,7344,67746.700
29 de mai. de 202445,2045,4745,2045,3545,29667.500
28 de mai. de 202445,6245,6345,3645,6245,56583.200
24 de mai. de 202445,2045,5245,1545,4845,42542.700
23 de mai. de 202445,6545,6644,9545,0945,03863.800
22 de mai. de 202445,3745,4145,0345,2145,15610.300
21 de mai. de 202445,1045,3945,1045,3645,30482.100
20 de mai. de 202445,2445,3745,1545,2045,14512.900
17 de mai. de 202445,1145,1844,9945,1745,11593.600
16 de mai. de 202445,2545,3545,0345,0344,97718.400
15 de mai. de 202444,7145,2144,6745,1745,11772.000
14 de mai. de 202444,2444,5444,1644,5144,45607.800
13 de mai. de 202444,4544,4644,1844,2644,20562.400
10 de mai. de 202444,4544,5244,2244,3544,29567.900
09 de mai. de 202444,1044,2644,0044,2544,19601.800
08 de mai. de 202443,8944,1643,8944,0944,03629.200
07 de mai. de 202444,1044,1743,9744,0443,98823.500
06 de mai. de 202443,6344,0143,5644,0143,95727.700
03 de mai. de 202443,4043,4743,1343,3943,33826.700
02 de mai. de 202442,7242,8842,3242,8442,78847.400
01 de mai. de 202442,4643,0742,2942,3542,29969.700
30 de abr. de 202443,2043,2742,5342,5342,47704.000
29 de abr. de 202443,4043,4343,0643,3043,241.140.400
26 de abr. de 202443,1143,4143,0343,2843,22630.500
25 de abr. de 202442,1742,8242,1042,7542,69858.400
24 de abr. de 202443,2243,2642,7542,9542,89632.200
23 de abr. de 202442,7143,0442,5943,0342,97830.500
22 de abr. de 202442,2942,6842,0042,3942,33817.700
19 de abr. de 202442,5942,6341,8642,0041,94585.900
18 de abr. de 202442,9443,1342,5642,5942,531.041.500
17 de abr. de 202443,4043,4042,6542,8042,74667.300
16 de abr. de 202443,2143,3943,0043,1443,08929.600
15 de abr. de 202444,1944,1943,0643,1343,07859.700
12 de abr. de 202444,0944,1543,6343,8143,751.023.100
11 de abr. de 202444,0144,5043,7844,4144,35724.700
10 de abr. de 202443,7744,0743,7243,9543,891.004.300
09 de abr. de 202444,4444,4643,7144,1944,131.093.200
08 de abr. de 202444,4544,4544,2144,3244,26784.800
05 de abr. de 202443,9044,5543,9044,3844,32648.100
04 de abr. de 202444,6544,7543,6943,7143,651.327.100
03 de abr. de 202444,1244,4744,0844,3444,281.106.200
02 de abr. de 202444,0344,1943,8544,1844,121.985.100
01 de abr. de 202444,4144,6044,2644,4044,341.114.400
28 de mar. de 202444,4644,5344,3144,4044,34713.200
27 de mar. de 202444,5144,5444,1444,4344,37944.400
26 de mar. de 202444,5544,6044,2744,3044,241.119.900
25 de mar. de 202444,4244,5244,2944,4044,34829.600
22 de mar. de 202444,6544,7644,5544,6144,551.179.600
21 de mar. de 202444,7944,8344,6144,6244,562.362.900
21 de mar. de 20240.044 Dividendo
20 de mar. de 202444,0844,4743,9444,4744,372.273.500
19 de mar. de 202443,6144,0043,4043,9943,892.326.700
18 de mar. de 202443,6943,9143,6443,6843,582.084.000
15 de mar. de 202443,4943,5443,2043,3643,2610.918.800
14 de mar. de 202443,9443,9743,4743,7443,6462.457.700
13 de mar. de 202443,8443,9043,6543,6843,58272.600
12 de mar. de 202443,3843,8543,1243,8243,72633.400
11 de mar. de 202443,1843,2442,9443,1843,08350.800
08 de mar. de 202443,8644,1043,2043,3243,22402.600
07 de mar. de 202443,4443,7543,3443,6743,57411.500
06 de mar. de 202443,2443,3542,9743,1343,03428.700
05 de mar. de 202443,1743,2242,6442,8742,77437.600
04 de mar. de 202443,6743,7043,4543,4743,37677.500
01 de mar. de 202443,3243,7043,2843,6843,58452.700
29 de fev. de 202443,0543,2642,7843,1843,08448.200
28 de fev. de 202442,7442,9142,6742,7842,68675.800
27 de fev. de 202442,9042,9042,6042,8442,74288.500
26 de fev. de 202442,9042,9342,7542,7642,66519.400
23 de fev. de 202443,0743,1442,7242,8142,71512.200
22 de fev. de 202442,4842,9842,4742,9042,80408.200
21 de fev. de 202441,5541,7241,3641,7141,61537.000
20 de fev. de 202441,7941,8441,3741,6841,58679.500
16 de fev. de 202442,4742,4742,0542,1042,00576.900
15 de fev. de 202442,2342,4342,0842,4242,32672.900
14 de fev. de 202441,9642,1541,7042,1042,00472.500
13 de fev. de 202441,6541,8841,3641,6841,58412.200
12 de fev. de 202442,4342,7242,3242,3942,29643.700
09 de fev. de 202442,2042,4942,2042,4542,35866.900
08 de fev. de 202442,1342,2142,0742,1642,06706.400
07 de fev. de 202441,8242,1041,7242,0841,98936.500
06 de fev. de 202441,6141,6841,3541,5741,47809.100
05 de fev. de 202441,6441,6441,1741,5041,40612.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...