Dark

BALI
iShares U.S. Large Cap Premium Income Active ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

34.12USD+0.560%(+0.19)193,789

32.33Bid 36.02Ask 3.69Spread

Pre-market

Jul 31, 2026 8:51:30 AM EDT

33.60USD-0.969%(-0.33)1,050

After-hours

Jul 31, 2026 4:10:30 PM EDT

34.12USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	33.9700	34.210000	33.840000	34.1200	+0.560%	193,789	0.000%
2026-07-30	33.7000	33.939900	33.615600	33.9300	+1.678%	189,579	+0.560%
2026-07-29	33.7900	33.910000	33.370000	33.3700	-1.067%	220,305	+2.248%
2026-07-28	33.6600	33.860000	33.601600	33.7300	+0.148%	151,428	+1.156%
2026-07-27	33.8400	33.935000	33.580000	33.6800	0.000%	236,646	+1.306%
2026-07-24	33.5900	33.870000	33.590000	33.6800	+0.208%	231,990	+1.306%
2026-07-23	33.6300	33.815000	33.520000	33.6100	-1.118%	278,985	+1.517%
2026-07-22	34.0100	34.090000	33.960000	33.9900	-0.059%	303,087	+0.382%
2026-07-21	33.9700	34.025000	33.820000	34.0100	+0.950%	244,124	+0.323%
2026-07-20	33.8000	33.935000	33.685000	33.6900	-0.089%	155,944	+1.276%
2026-07-17	33.7500	33.879200	33.624200	33.7200	-0.765%	172,479	+1.186%
2026-07-16	33.9800	34.110000	33.850000	33.9800	-0.118%	164,186	+0.412%
2026-07-15	33.9500	34.060000	33.880000	34.0200	+0.324%	180,831	+0.294%
2026-07-14	33.9200	34.160000	33.780000	33.9100	+0.325%	235,615	+0.619%
2026-07-13	33.8600	34.080000	33.761900	33.8000	-0.471%	190,835	+0.947%
2026-07-10	33.8800	34.035000	33.750000	33.9600	+0.325%	178,404	+0.471%
2026-07-09	33.6800	33.860000	33.620100	33.8500	+0.564%	262,239	+0.798%
2026-07-08	33.6000	33.692000	33.460000	33.6600	-0.148%	245,674	+1.367%
2026-07-07	33.7900	33.840000	33.665600	33.7100	-0.296%	289,127	+1.216%
2026-07-06	33.8600	33.860000	33.669500	33.8100	+0.505%	216,188	+0.917%
2026-07-02	33.6900	33.840000	33.415000	33.6400	+0.089%	274,642	+1.427%
2026-07-01	33.6200	33.697425	33.340000	33.6100	-0.650%	324,576	+1.517%
2026-06-30	33.6900	33.900100	33.600600	33.8300	+0.565%	747,470	+0.857%
2026-06-29	33.5400	33.660000	33.330000	33.6400	+1.051%	254,147	+1.427%
2026-06-26	33.0400	33.454300	33.040000	33.2900	+0.181%	253,745	+2.493%
2026-06-25	33.4450	33.445000	33.125600	33.2300	-0.060%	297,049	+2.678%
2026-06-24	33.3600	33.500000	33.160100	33.2500	-0.090%	171,476	+2.617%
2026-06-23	33.2000	33.450000	33.170000	33.2800	-1.070%	182,299	+2.524%
2026-06-22	33.7400	33.870000	33.580100	33.6400	-0.296%	328,887	+1.427%
2026-06-18	33.8700	33.870000	33.630800	33.7400	+0.686%	221,515	+1.126%
2026-06-17	33.9400	33.940000	33.420000	33.5100	-1.121%	281,523	+1.820%
2026-06-16	34.1500	34.150000	33.850000	33.8900	-0.499%	309,893	+0.679%
2026-06-15	33.9200	34.110000	33.870000	34.0600	+1.309%	189,657	+0.176%
2026-06-12	33.5500	33.699000	33.340100	33.6200	+0.508%	223,047	+1.487%
2026-06-11	33.0800	33.550000	32.975000	33.4500	+1.548%	320,258	+2.003%
2026-06-10	33.2900	33.439000	32.920000	32.9400	-1.229%	361,441	+3.582%
2026-06-09	33.5800	33.685000	32.780000	33.3500	-0.180%	328,709	+2.309%
2026-06-08	33.7200	33.720000	33.380000	33.4100	+0.421%	379,074	+2.125%
2026-06-05	33.9900	33.990000	33.180000	33.2700	-2.362%	328,099	+2.555%
2026-06-04	33.9600	34.135000	33.870000	34.0750	+0.250%	239,759	+0.132%
2026-06-03	34.1400	34.140000	33.920000	33.9900	-0.410%	304,748	+0.382%
2026-06-02	34.0900	34.150000	33.980000	34.1300	+0.088%	236,747	-0.029%
2026-06-01	34.1000	34.190000	33.790000	34.1000	-0.467%	331,248	+0.059%
2026-05-29	34.3500	34.350000	34.060100	34.2600	+0.117%	338,958	-0.409%
2026-05-28	34.1300	34.499900	34.020000	34.2200	+0.352%	477,195	-0.292%
2026-05-27	34.2100	34.210000	34.025000	34.1000	-0.088%	381,700	+0.059%
2026-05-26	34.1700	34.170000	34.050000	34.1300	+0.501%	393,212	-0.029%
2026-05-22	34.0300	34.070000	33.920000	33.9600	+0.444%	178,216	+0.471%
2026-05-21	33.6300	33.850000	33.561900	33.8100	+0.446%	132,556	+0.917%
2026-05-20	33.4800	33.740000	33.480000	33.6600	+0.538%	153,796	+1.367%
2026-05-19	33.5300	33.640000	33.380000	33.4800	-0.357%	295,073	+1.912%
2026-05-18	33.4900	33.680000	33.430000	33.6000	+0.119%	219,145	+1.548%
2026-05-15	33.6000	33.700000	33.450100	33.5600	-0.769%	208,437	+1.669%
2026-05-14	33.7500	33.915000	33.730000	33.8200	+0.625%	717,951	+0.887%
2026-05-13	33.4800	33.650000	33.330000	33.6100	+0.569%	226,887	+1.517%
2026-05-12	33.4200	33.440000	33.182600	33.4200	-0.030%	238,038	+2.095%
2026-05-11	33.3800	33.480000	33.365000	33.4300	+0.090%	227,664	+2.064%
2026-05-08	33.4100	33.495000	33.280000	33.4000	-0.149%	315,006	+2.156%
2026-05-07	33.4200	33.450000	33.150000	33.4500	+0.330%	235,296	+2.003%
2026-05-06	33.1900	33.368100	33.130000	33.3400	+1.061%	240,622	+2.340%
2026-05-05	32.8500	33.060000	32.850000	32.9900	+0.733%	259,938	+3.425%
2026-05-04	32.8600	32.929900	32.650000	32.7500	-0.365%	243,755	+4.183%
2026-05-01	33.0700	33.330000	32.850100	32.8700	-0.454%	169,668	+3.803%
2026-04-30	32.8500	33.060000	32.680000	33.0200	+1.009%	222,337	+3.331%
2026-04-29	32.7000	32.720000	32.550100	32.6900	0.000%	426,960	+4.374%
2026-04-28	32.7100	32.710000	32.570000	32.6900	-0.214%	327,422	+4.374%
2026-04-27	32.7300	32.799700	32.670000	32.7600	+0.092%	407,401	+4.151%
2026-04-24	32.6700	32.900000	32.520000	32.7300	+0.708%	211,945	+4.247%
2026-04-23	32.5700	32.620000	32.250000	32.5000	-0.398%	339,880	+4.985%
2026-04-22	32.5700	32.730000	32.471000	32.6300	+0.866%	4,543,409	+4.566%
2026-04-21	32.6900	32.690000	32.310000	32.3500	-0.584%	151,909	+5.471%
2026-04-20	32.6700	32.670000	32.485000	32.5400	-0.974%	288,452	+4.856%
2026-04-17	32.6100	32.860000	32.520000	32.8600	+1.514%	615,986	+3.834%
2026-04-16	32.5000	32.500000	32.240000	32.3700	+0.124%	164,652	+5.406%
2026-04-15	32.1900	32.355000	32.090000	32.3300	+0.497%	216,661	+5.537%
2026-04-14	31.8900	32.170000	31.860000	32.1700	+1.259%	688,565	+6.062%
2026-04-13	31.5300	31.790000	31.445000	31.7700	+0.729%	342,726	+7.397%
2026-04-10	31.7400	31.740000	31.520000	31.5400	-0.127%	131,472	+8.180%
2026-04-09	31.3600	31.640000	31.360000	31.5800	+0.541%	284,215	+8.043%
2026-04-08	31.4700	31.470000	31.220000	31.4100	+1.881%	140,718	+8.628%
2026-04-07	30.8300	30.830000	30.495000	30.8300	-0.097%	284,203	+10.671%
2026-04-06	30.7400	30.860000	30.710000	30.8600	+0.390%	227,576	+10.564%
2026-04-02	30.3500	30.790000	30.290100	30.7400	+0.196%	211,320	+10.995%
2026-04-01	30.6700	30.810000	30.420000	30.6800	-0.422%	237,408	+11.213%
2026-03-31	30.3900	30.834500	30.328000	30.8100	+2.563%	189,724	+10.743%
2026-03-30	30.2800	30.320000	29.940000	30.0400	-0.199%	176,062	+13.582%
2026-03-27	30.4800	30.480000	30.020000	30.1000	-1.376%	176,989	+13.355%
2026-03-26	30.8250	30.940000	30.520000	30.5200	-1.580%	101,083	+11.796%
2026-03-25	31.0900	31.140000	30.920000	31.0100	+0.551%	327,400	+10.029%
2026-03-24	30.8200	31.029900	30.720100	30.8400	-0.355%	185,498	+10.636%
2026-03-23	31.0700	31.245000	30.905000	30.9500	+0.962%	225,955	+10.242%
2026-03-20	31.0400	31.052600	30.560000	30.6550	-1.463%	190,768	+11.303%
2026-03-19	31.0000	31.200000	30.910000	31.1100	-0.256%	153,420	+9.675%
2026-03-18	31.5700	31.570000	31.150000	31.1900	-1.266%	164,614	+9.394%
2026-03-17	31.6500	31.759100	31.590000	31.5900	+0.063%	129,210	+8.009%
2026-03-16	31.4800	31.656600	31.470000	31.5700	+0.992%	193,698	+8.077%
2026-03-13	31.5700	31.689000	31.210000	31.2600	-0.509%	124,931	+9.149%
2026-03-12	31.5500	31.629900	31.270000	31.4200	-0.915%	196,166	+8.593%
2026-03-11	31.7700	31.800000	31.590000	31.7100	-0.032%	121,167	+7.600%
2026-03-10	31.7700	31.980000	31.640000	31.7200	-0.157%	200,708	+7.566%
2026-03-09	31.2600	31.800000	31.130000	31.7700	+0.665%	232,506	+7.397%
2026-03-06	31.5500	31.680000	31.400000	31.5600	-0.911%	196,787	+8.112%
2026-03-05	31.9400	31.975000	31.580000	31.8500	-0.548%	191,114	+7.127%
2026-03-04	31.9100	32.080000	31.775000	32.0254	+0.614%	169,484	+6.540%
2026-03-03	31.5400	31.940000	31.380000	31.8300	-0.841%	225,631	+7.194%
2026-03-02	31.9000	32.190000	31.750000	32.1000	-0.434%	160,900	+6.293%
2026-02-27	32.0500	32.260000	32.000000	32.2400	-0.093%	158,285	+5.831%
2026-02-26	32.4800	32.480000	32.000100	32.2700	-0.401%	165,818	+5.733%
2026-02-25	32.3400	32.430000	32.260000	32.4000	+0.621%	206,120	+5.309%
2026-02-24	31.9000	32.230000	31.900000	32.2000	+0.719%	127,507	+5.963%
2026-02-23	32.1600	32.211500	31.859900	31.9700	-0.622%	181,997	+6.725%
2026-02-20	31.8900	32.170000	31.860700	32.1700	+0.720%	130,213	+6.062%
2026-02-19	31.9500	32.082000	31.830000	31.9400	-0.156%	190,671	+6.825%
2026-02-18	32.0000	32.080000	31.875000	31.9900	+0.345%	358,959	+6.658%
2026-02-17	31.7800	31.980000	31.580000	31.8800	+0.126%	397,396	+7.026%
2026-02-13	31.9100	32.000000	31.680000	31.8400	0.000%	178,975	+7.161%
2026-02-12	32.3300	32.340000	31.770000	31.8400	-1.149%	377,328	+7.161%
2026-02-11	32.4000	32.400000	32.090000	32.2100	+0.155%	407,188	+5.930%
2026-02-10	32.4500	32.450000	32.120000	32.1600	-0.372%	204,124	+6.095%
2026-02-09	32.0800	32.350000	32.066800	32.2800	+0.373%	157,528	+5.700%
2026-02-06	31.8800	32.240000	31.790000	32.1600	+1.483%	522,739	+6.095%
2026-02-05	31.7300	31.919000	31.620000	31.6900	-0.721%	251,070	+7.668%
2026-02-04	32.1700	32.170000	31.765000	31.9200	-0.808%	376,179	+6.892%
2026-02-03	32.4100	32.410000	31.940000	32.1800	-0.648%	164,121	+6.029%
2026-02-02	32.1450	32.495000	32.145000	32.3900	-0.031%	120,935	+5.341%
2026-01-30	32.7200	32.720000	32.175000	32.4000	-0.062%	175,372	+5.309%
2026-01-29	32.5000	32.500000	32.025000	32.4200	-0.215%	163,543	+5.244%
2026-01-28	32.5600	32.560000	32.396000	32.4900	-0.031%	172,954	+5.017%
2026-01-27	32.3800	32.500000	32.320000	32.5000	+0.713%	136,829	+4.985%
2026-01-26	32.1800	32.310000	32.180000	32.2700	+0.467%	167,114	+5.733%
2026-01-23	32.0200	32.165000	31.970000	32.1200	+0.281%	179,522	+6.227%
2026-01-22	32.0000	32.095000	31.900000	32.0300	+0.628%	159,192	+6.525%
2026-01-21	31.5400	31.950000	31.520000	31.8300	+0.951%	264,395	+7.194%
2026-01-20	31.7000	31.795000	31.480000	31.5300	-1.653%	229,885	+8.214%
2026-01-16	32.1300	32.150000	31.930000	32.0600	+0.031%	374,992	+6.425%
2026-01-15	32.1500	32.160000	32.000000	32.0500	+0.219%	979,976	+6.459%
2026-01-14	31.9600	32.009900	31.780100	31.9800	-0.312%	345,620	+6.692%
2026-01-13	32.1800	32.180000	31.970000	32.0800	-0.249%	160,725	+6.359%
2026-01-12	31.9700	32.207000	31.970000	32.1600	+0.343%	145,636	+6.095%
2026-01-09	31.8900	32.120000	31.880000	32.0500	+0.439%	283,076	+6.459%
2026-01-08	31.9300	31.949900	31.840000	31.9100	-0.063%	260,777	+6.926%
2026-01-07	32.0500	32.120000	31.900000	31.9300	-0.156%	241,286	+6.859%
2026-01-06	31.8600	32.001000	31.830000	31.9800	+0.471%	221,291	+6.692%
2026-01-05	31.8000	31.860000	31.731000	31.8300	+0.505%	197,868	+7.194%
2026-01-02	31.8100	31.810000	31.525000	31.6700	-0.032%	138,157	+7.736%
2025-12-31	31.9000	31.900000	31.650000	31.6800	-0.596%	174,564	+7.702%
2025-12-30	31.9200	31.920000	31.810000	31.8700	-0.747%	163,720	+7.060%
2025-12-29	32.0500	32.140000	32.010500	32.1100	-0.280%	96,270	+6.260%
2025-12-26	32.1900	32.230000	32.140000	32.2000	0.000%	176,307	+5.963%
2025-12-24	32.1200	32.230000	32.070000	32.2000	+0.374%	61,118	+5.963%
2025-12-23	31.9200	32.180000	31.920000	32.0800	+0.501%	184,028	+6.359%
2025-12-22	31.9200	31.970000	31.800000	31.9200	+0.472%	141,937	+6.892%
2025-12-19	31.5800	31.810000	31.580000	31.7700	+0.857%	176,333	+7.397%
2025-12-18	31.5300	31.659900	31.420000	31.5000	+0.703%	121,514	+8.317%
2025-12-17	31.6100	31.610000	31.280000	31.2800	-0.793%	122,405	+9.079%
2025-12-16	31.5700	31.590000	31.360000	31.5300	-0.253%	127,073	+8.214%
2025-12-15	31.8000	31.800000	31.550100	31.6100	-0.126%	155,576	+7.941%
2025-12-12	31.9000	31.900000	31.530000	31.6500	-0.908%	153,035	+7.804%
2025-12-11	31.7800	31.940000	31.630000	31.9400	+0.346%	191,938	+6.825%
2025-12-10	31.6800	31.880000	31.583500	31.8300	+0.378%	155,631	+7.194%
2025-12-09	31.7000	31.730000	31.660000	31.7100	+0.032%	145,930	+7.600%
2025-12-08	31.8900	31.890000	31.600000	31.7000	-0.189%	162,234	+7.634%
2025-12-05	31.8000	31.829000	31.687400	31.7600	+0.095%	224,801	+7.431%
2025-12-04	31.8600	31.860000	31.560000	31.7300	-0.032%	141,230	+7.532%
2025-12-03	31.6600	31.790000	31.580000	31.7400	+0.221%	200,755	+7.498%
2025-12-02	31.7400	31.820000	31.577000	31.6700	+0.126%	212,351	+7.736%
2025-12-01	31.7200	31.750000	31.540000	31.6300	-1.156%	135,179	+7.872%
2025-11-28	31.8800	32.010000	31.866500	32.0000	+0.408%	65,990	+6.625%
2025-11-26	31.7700	31.930000	31.700000	31.8700	+0.695%	115,645	+7.060%
2025-11-25	31.4400	31.701591	31.241000	31.6500	+0.860%	226,703	+7.804%
2025-11-24	31.2200	31.420000	31.100000	31.3800	+1.161%	148,558	+8.732%
2025-11-21	30.8150	31.270000	30.742500	31.0200	+0.878%	154,197	+9.994%
2025-11-20	31.5600	31.670000	30.720000	30.7500	-1.189%	160,773	+10.959%
2025-11-19	31.1100	31.288900	30.957000	31.1200	+0.193%	137,027	+9.640%
2025-11-18	31.1500	31.225000	30.871000	31.0600	-0.830%	163,249	+9.852%
2025-11-17	31.5000	31.629900	31.174500	31.3200	-0.666%	179,468	+8.940%
2025-11-14	31.2500	31.680000	31.225000	31.5300	-0.063%	117,859	+8.214%
2025-11-13	31.8700	31.880000	31.485000	31.5500	-1.035%	161,496	+8.146%
2025-11-12	31.8900	31.960000	31.780000	31.8800	-0.094%	196,239	+7.026%
2025-11-11	31.7500	31.958000	31.482900	31.9100	+0.472%	220,054	+6.926%
2025-11-10	31.6600	31.780000	31.486100	31.7600	+1.211%	154,118	+7.431%
2025-11-07	31.2800	31.410000	30.982500	31.3800	+0.032%	75,458	+8.732%
2025-11-06	31.6200	31.760000	31.240000	31.3700	-0.759%	250,055	+8.766%
2025-11-05	31.5400	31.785000	31.480000	31.6100	+0.158%	134,999	+7.941%
2025-11-04	31.5500	31.719900	31.489000	31.5600	-0.879%	162,785	+8.112%
2025-11-03	31.9700	32.050000	31.700000	31.8400	-0.407%	103,233	+7.161%
2025-10-31	32.0750	32.075000	31.850000	31.9700	+0.314%	263,722	+6.725%
2025-10-30	31.9500	32.068400	31.850000	31.8700	-0.593%	138,194	+7.060%
2025-10-29	32.1400	32.174600	31.844000	32.0600	+0.031%	167,081	+6.425%
2025-10-28	32.0700	32.207500	31.940000	32.0500	+0.219%	111,612	+6.459%
2025-10-27	31.9200	31.990000	31.847800	31.9800	+1.171%	94,511	+6.692%
2025-10-24	31.6100	31.670000	31.580000	31.6100	+0.381%	145,095	+7.941%
2025-10-23	31.4600	31.575000	31.351000	31.4900	+0.223%	157,108	+8.352%
2025-10-22	31.5400	31.570000	31.180700	31.4200	-0.444%	144,543	+8.593%
2025-10-21	31.5700	31.590000	31.450000	31.5600	-0.063%	194,541	+8.112%
2025-10-20	31.4200	31.650800	31.420000	31.5800	+0.895%	168,208	+8.043%
2025-10-17	31.0000	31.360000	30.943500	31.3000	+0.675%	152,099	+9.010%
2025-10-16	31.3900	31.409400	30.935800	31.0900	-0.671%	186,672	+9.746%
2025-10-15	31.4500	31.500000	31.076100	31.3000	+0.096%	128,367	+9.010%
2025-10-14	31.0900	31.415000	30.900000	31.2700	-0.160%	207,341	+9.114%
2025-10-13	31.2600	31.330000	31.083500	31.3200	+1.425%	147,670	+8.940%
2025-10-10	31.7300	31.790000	30.850000	30.8800	-2.494%	197,006	+10.492%
2025-10-09	31.7500	31.750000	31.550000	31.6700	-0.283%	152,600	+7.736%
2025-10-08	31.7000	31.790000	31.590000	31.7600	+0.602%	2,673,965	+7.431%
2025-10-07	31.6700	31.736600	31.540000	31.5700	-0.426%	153,389	+8.077%
2025-10-06	31.6800	31.740000	31.601500	31.7050	+0.174%	82,934	+7.617%
2025-10-03	31.6900	31.790000	31.630000	31.6500	-0.032%	283,921	+7.804%
2025-10-02	31.7000	31.700000	31.531000	31.6600	0.000%	226,436	+7.770%
2025-10-01	31.5100	31.690000	31.440000	31.6600	-0.252%	76,673	+7.770%
2025-09-30	31.5800	31.830000	31.580000	31.7400	+0.126%	84,730	+7.498%
2025-09-29	31.7600	31.760000	31.621000	31.7000	+0.221%	119,912	+7.634%
2025-09-26	31.5800	31.640000	31.460000	31.6300	+0.476%	103,914	+7.872%
2025-09-25	31.4100	31.520000	31.301500	31.4800	-0.222%	131,405	+8.386%
2025-09-24	31.6500	31.670000	31.470000	31.5500	-0.284%	248,717	+8.146%
2025-09-23	31.7500	31.750000	31.560000	31.6400	-0.284%	190,332	+7.838%
2025-09-22	31.6100	31.757500	31.565000	31.7300	+0.253%	115,779	+7.532%
2025-09-19	31.6050	31.690000	31.482400	31.6500	+0.412%	74,400	+7.804%
2025-09-18	31.5500	31.580000	31.405000	31.5200	+0.414%	163,105	+8.249%
2025-09-17	31.3500	31.522300	31.250100	31.3900	-0.032%	77,432	+8.697%
2025-09-16	31.5600	31.560000	31.370000	31.4000	-0.194%	131,747	+8.662%
2025-09-15	31.4900	31.519300	31.440000	31.4610	+0.099%	202,621	+8.452%
2025-09-12	31.4300	31.469400	31.353100	31.4300	+0.032%	84,567	+8.559%
2025-09-11	31.2200	31.497900	31.150000	31.4200	+0.932%	206,611	+8.593%
2025-09-10	31.2500	31.250000	31.100000	31.1300	-0.160%	65,325	+9.605%
2025-09-09	31.1100	31.200000	31.020000	31.1800	+0.257%	76,348	+9.429%
2025-09-08	31.1000	31.165000	31.004500	31.1000	+0.226%	140,263	+9.711%
2025-09-05	31.2100	31.210000	30.870000	31.0300	-0.257%	111,176	+9.958%
2025-09-04	30.9600	31.172500	30.900000	31.1100	+0.680%	103,286	+9.675%
2025-09-03	30.8200	30.900000	30.750000	30.9000	+0.586%	96,537	+10.421%
2025-09-02	30.6200	30.720000	30.410000	30.7200	-0.967%	188,542	+11.068%
2025-08-29	31.0700	31.090000	30.900100	31.0200	-0.449%	89,656	+9.994%
2025-08-28	31.0800	31.188100	30.975000	31.1600	+0.354%	120,878	+9.499%
2025-08-27	30.9800	31.179900	30.948100	31.0500	+0.161%	245,947	+9.887%
2025-08-26	30.8800	31.000000	30.810000	31.0000	+0.291%	239,338	+10.065%
2025-08-25	30.9700	31.000000	30.902100	30.9100	-0.322%	367,873	+10.385%
2025-08-22	30.7500	31.029900	30.750000	31.0100	+1.109%	38,029	+10.029%
2025-08-21	30.6700	30.730000	30.600000	30.6700	-0.260%	93,350	+11.249%
2025-08-20	30.8000	30.800000	30.544000	30.7500	-0.097%	59,119	+10.959%
2025-08-19	30.9300	30.930000	30.710100	30.7800	-0.503%	69,509	+10.851%
2025-08-18	30.9400	30.977900	30.870000	30.9356	-0.047%	65,436	+10.294%
2025-08-15	31.1000	31.100000	30.900000	30.9500	-0.226%	40,153	+10.242%
2025-08-14	30.9200	31.090000	30.900300	31.0200	+0.129%	60,751	+9.994%
2025-08-13	30.9100	30.990000	30.880000	30.9800	+0.324%	140,657	+10.136%
2025-08-12	30.7500	30.880000	30.652000	30.8800	+0.685%	83,936	+10.492%
2025-08-11	30.7600	30.779000	30.600000	30.6700	-0.195%	63,209	+11.249%
2025-08-08	30.5800	30.749900	30.574300	30.7300	+0.820%	47,123	+11.032%
2025-08-07	30.6300	30.630000	30.338700	30.4800	+0.099%	84,548	+11.942%
2025-08-06	30.2800	30.530000	30.225000	30.4500	+0.794%	71,301	+12.053%
2025-08-05	30.3500	30.379900	30.195000	30.2100	-0.182%	78,566	+12.943%
2025-08-04	30.0000	30.267176	30.000000	30.2650	+1.390%	46,950	+12.737%
2025-08-01	30.0700	30.070000	29.745000	29.8500	-2.163%	70,476	+14.305%
2025-07-31	30.7700	30.830000	30.430100	30.5100	-0.327%	112,329	+11.832%
2025-07-30	30.7200	30.750000	30.460000	30.6100	-0.131%	48,498	+11.467%
2025-07-29	30.7900	30.790000	30.620000	30.6500	+0.098%	63,021	+11.321%
2025-07-28	30.7700	30.770000	30.610000	30.6200	-0.398%	64,402	+11.430%
2025-07-25	30.7100	30.780000	30.660100	30.7425	+0.302%	51,762	+10.986%
2025-07-24	30.5700	30.809900	30.570000	30.6500	+0.295%	44,001	+11.321%
2025-07-23	30.5000	30.567500	30.380000	30.5600	+0.460%	46,116	+11.649%
2025-07-22	30.3696	30.465000	30.300000	30.4200	+0.231%	63,317	+12.163%
2025-07-21	30.2700	30.490000	30.270000	30.3500	+0.264%	154,912	+12.422%
2025-07-18	30.4200	30.420000	30.220000	30.2700	-0.165%	45,923	+12.719%
2025-07-17	30.1300	30.349900	30.120000	30.3200	+0.798%	75,329	+12.533%
2025-07-16	30.0400	30.156200	29.950000	30.0800	+0.167%	63,605	+13.431%
2025-07-15	30.3200	30.320000	30.030000	30.0300	-0.464%	90,854	+13.620%
2025-07-14	30.1500	30.180000	30.040000	30.1700	+0.199%	103,891	+13.092%
2025-07-11	30.1200	30.150000	30.035000	30.1100	-0.166%	31,131	+13.318%
2025-07-10	30.1100	30.240000	30.090000	30.1600	-0.033%	39,533	+13.130%
2025-07-09	30.1050	30.210000	30.045000	30.1700	+0.600%	60,252	+13.092%
2025-07-08	30.0800	30.080000	29.912700	29.9900	-0.531%	60,428	+13.771%
2025-07-07	30.2900	30.290000	29.960000	30.1500	-0.132%	310,523	+13.167%
2025-07-03	30.0300	30.240643	30.030000	30.1900	+0.617%	93,748	+13.018%
2025-07-02	29.8900	30.010000	29.890000	30.0050	+0.217%	76,423	+13.714%
2025-07-01	29.8800	29.990000	29.880000	29.9400	-0.565%	50,330	+13.961%
2025-06-30	30.0900	30.159900	29.965700	30.1100	+0.501%	154,299	+13.318%
2025-06-27	29.9200	30.020000	29.816400	29.9600	+0.436%	92,457	+13.885%
2025-06-26	29.7500	29.850000	29.685000	29.8300	+0.675%	137,560	+14.381%
2025-06-25	29.6350	29.836900	29.570000	29.6300	+0.034%	110,705	+15.154%
2025-06-24	29.5900	29.749900	29.475400	29.6200	+0.817%	278,474	+15.192%
2025-06-23	29.1100	29.410000	29.100100	29.3800	+0.858%	48,137	+16.133%
2025-06-20	29.3800	29.380000	29.076000	29.1300	-0.308%	54,946	+17.130%
2025-06-18	29.3200	29.390000	29.185563	29.2200	-0.103%	38,168	+16.769%
2025-06-17	29.3400	29.435000	29.200700	29.2500	-0.645%	56,765	+16.650%
2025-06-16	29.3600	29.529900	29.360000	29.4400	+0.581%	61,066	+15.897%
2025-06-13	29.3600	29.480000	29.160000	29.2700	-1.015%	67,578	+16.570%
2025-06-12	29.3100	29.570000	29.280100	29.5700	+0.709%	34,119	+15.387%
2025-06-11	29.5800	29.580000	29.300000	29.3619	-0.434%	35,643	+16.205%
2025-06-10	29.4500	29.535900	29.390000	29.4900	+0.374%	39,183	+15.700%
2025-06-09	29.3700	29.480000	29.330000	29.3800	+0.170%	74,742	+16.133%
2025-06-06	29.2700	29.420000	29.250100	29.3300	+0.825%	41,015	+16.331%
2025-06-05	29.3100	29.320000	29.040000	29.0900	-0.377%	54,194	+17.291%
2025-06-04	29.2700	29.289100	29.200000	29.2000	0.000%	129,483	+16.849%
2025-06-03	29.1100	29.239900	29.050100	29.2000	+0.275%	74,853	+16.849%
2025-06-02	29.0100	29.140000	28.800000	29.1200	-0.342%	62,051	+17.170%
2025-05-30	29.2200	29.285000	28.950000	29.2200	+0.034%	42,594	+16.769%
2025-05-29	29.3050	29.305000	29.050000	29.2100	+0.482%	52,631	+16.809%
2025-05-28	29.1900	29.310000	29.060000	29.0700	-0.513%	57,239	+17.372%
2025-05-27	29.0500	29.220000	28.951600	29.2200	+1.706%	60,859	+16.769%
2025-05-23	28.6300	28.829500	28.532500	28.7300	-0.657%	85,723	+18.761%
2025-05-22	28.9200	29.070000	28.812900	28.9200	+0.104%	46,933	+17.981%
2025-05-21	29.0800	29.249900	28.840000	28.8900	-1.214%	45,219	+18.103%
2025-05-20	29.1800	29.290000	29.110100	29.2450	-0.222%	49,938	+16.670%
2025-05-19	28.9900	29.310000	28.961500	29.3100	+0.137%	36,062	+16.411%
2025-05-16	29.0600	29.310000	29.027300	29.2700	+0.757%	48,516	+16.570%
2025-05-15	28.8200	29.060000	28.780000	29.0500	+0.763%	73,034	+17.453%
2025-05-14	28.9300	28.930000	28.791200	28.8300	-0.208%	85,145	+18.349%
2025-05-13	28.8600	28.968000	28.770000	28.8900	+0.208%	79,397	+18.103%
2025-05-12	28.8200	28.850000	28.585000	28.8300	+2.744%	104,453	+18.349%
2025-05-09	28.1700	28.180000	28.007800	28.0600	-0.071%	38,681	+21.597%
2025-05-08	28.1700	28.309900	27.970000	28.0800	+0.393%	103,984	+21.510%
2025-05-07	27.8900	28.090000	27.805000	27.9700	+0.143%	358,330	+21.988%
2025-05-06	27.9500	28.088000	27.872900	27.9300	-0.605%	52,149	+22.163%
2025-05-05	28.1400	28.260000	28.040800	28.1000	-0.496%	50,613	+21.423%
2025-05-02	28.2400	28.290000	28.110000	28.2400	+1.074%	86,657	+20.822%
2025-05-01	28.0300	28.180800	27.940000	27.9400	-0.746%	59,720	+22.119%
2025-04-30	27.8800	28.250000	27.500000	28.1500	+0.142%	126,614	+21.208%
2025-04-29	27.9000	28.150000	27.855000	28.1100	+0.465%	29,552	+21.380%
2025-04-28	28.0000	28.046700	27.701800	27.9800	+0.143%	52,535	+21.944%
2025-04-25	27.7800	27.950000	27.620000	27.9400	+0.648%	70,375	+22.119%
2025-04-24	27.1900	27.760000	27.170000	27.7600	+1.909%	63,177	+22.911%
2025-04-23	27.3600	27.570000	27.130000	27.2400	+1.377%	40,344	+25.257%
2025-04-22	26.4800	26.930000	26.480000	26.8700	+2.167%	257,791	+26.982%
2025-04-21	26.6800	26.680000	26.010000	26.3000	-2.194%	135,387	+29.734%
2025-04-17	26.9500	27.090000	26.777000	26.8900	+0.224%	103,547	+26.887%
2025-04-16	27.1200	27.304000	26.651400	26.8300	-2.187%	84,451	+27.171%
2025-04-15	27.4500	27.620000	27.370100	27.4300	-0.146%	66,023	+24.389%
2025-04-14	27.6500	27.660000	27.250000	27.4700	+0.993%	85,478	+24.208%
2025-04-11	26.7200	27.272400	26.610100	27.2000	+1.606%	310,078	+25.441%
2025-04-10	27.1300	27.130000	25.990800	26.7700	-3.007%	251,458	+27.456%
2025-04-09	25.3000	27.680900	25.300000	27.6000	+7.728%	1,923,287	+23.623%
2025-04-08	26.7800	26.790000	25.260000	25.6200	-1.081%	89,309	+33.177%
2025-04-07	25.1800	26.788100	25.052200	25.9000	-0.308%	125,716	+31.737%
2025-04-04	26.8000	26.988700	25.980000	25.9800	-5.630%	383,832	+31.332%
2025-04-03	28.0500	28.119900	27.470000	27.5300	-4.210%	111,816	+23.938%
2025-04-02	28.3800	28.780000	28.380000	28.7400	+0.595%	44,120	+18.720%
2025-04-01	28.5000	28.680000	28.293200	28.5700	-0.764%	63,555	+19.426%
2025-03-31	28.3300	28.825000	28.250000	28.7900	+0.629%	69,550	+18.513%
2025-03-28	29.1000	29.100000	28.572000	28.6100	-1.718%	146,744	+19.259%
2025-03-27	29.1600	29.280000	29.040000	29.1100	-0.206%	33,047	+17.211%
2025-03-26	29.4500	29.450000	29.008100	29.1700	-0.816%	74,369	+16.969%
2025-03-25	29.4500	29.460000	29.300000	29.4100	+0.102%	75,493	+16.015%
2025-03-24	29.2400	29.399000	29.199500	29.3800	+1.520%	42,467	+16.133%
2025-03-21	28.8100	28.960000	28.700000	28.9400	0.000%	56,205	+17.899%
2025-03-20	28.8300	29.118300	28.740000	28.9400	-0.207%	46,276	+17.899%
2025-03-19	28.8700	29.118400	28.790000	29.0000	+0.905%	48,791	+17.655%
2025-03-18	28.8500	28.850000	28.670000	28.7400	-0.828%	59,675	+18.720%
2025-03-17	28.7500	29.109600	28.750000	28.9800	+0.451%	47,773	+17.736%
2025-03-14	28.5040	28.850000	28.504000	28.8500	+1.728%	66,211	+18.267%
2025-03-13	28.6800	28.680000	28.224000	28.3600	-0.943%	61,999	+20.310%
2025-03-12	28.7700	28.839000	28.481000	28.6300	+0.070%	40,474	+19.176%
2025-03-11	28.8500	28.880000	28.420000	28.6100	-0.832%	71,389	+19.259%
2025-03-10	29.1300	29.289900	28.660000	28.8500	-2.369%	71,264	+18.267%
2025-03-07	29.3400	29.619900	29.083600	29.5500	+0.647%	67,054	+15.465%
2025-03-06	29.4900	29.649900	29.230000	29.3600	-1.510%	61,489	+16.213%
2025-03-05	29.5300	29.880000	29.350000	29.8100	+1.102%	77,210	+14.458%
2025-03-04	29.6600	29.829000	29.350000	29.4850	-1.190%	182,219	+15.720%
2025-03-03	30.3400	30.389500	29.670000	29.8400	-2.100%	61,229	+14.343%
2025-02-28	30.0900	30.500000	29.942700	30.4800	+1.566%	34,817	+11.942%
2025-02-27	30.4900	30.590000	30.010000	30.0100	-1.348%	52,842	+13.695%
2025-02-26	30.6100	30.659900	30.330000	30.4200	-0.458%	28,076	+12.163%
2025-02-25	30.6500	30.650000	30.280000	30.5600	-0.650%	36,402	+11.649%
2025-02-24	30.7900	30.820000	30.580000	30.7600	+0.228%	56,818	+10.923%
2025-02-21	31.1500	31.150000	30.665000	30.6900	-1.255%	71,583	+11.176%
2025-02-20	31.0400	31.182663	30.920000	31.0800	-0.225%	73,727	+9.781%
2025-02-19	30.9500	31.160000	30.943100	31.1500	+0.646%	48,589	+9.535%
2025-02-18	30.9900	30.990000	30.848400	30.9500	+0.032%	43,656	+10.242%
2025-02-14	30.9800	30.990000	30.890100	30.9400	+0.129%	54,652	+10.278%
2025-02-13	30.7000	30.965500	30.660000	30.9000	+0.881%	47,067	+10.421%
2025-02-12	30.4900	30.670000	30.450000	30.6300	-0.293%	50,033	+11.394%
2025-02-11	30.5900	30.730000	30.561800	30.7200	+0.196%	51,264	+11.068%
2025-02-10	30.6200	30.689000	30.560000	30.6600	+0.657%	75,352	+11.285%

.dark-mode .x7M0Y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7M0Y2{ color: #333333; background-color: white; border: 2px solid #333333; }BALIiShares U.S. Large Cap Premium Income Active ETFstock BATS ETF

BALI
iShares U.S. Large Cap Premium Income Active ETF
stock BATS ETF