Dark

BRLN
iShares Floating Rate Loan Active ETF
stock BATS ETF

At Close

Jul 31, 2026

50.64USD+0.148%(+0.08)6,562

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.56)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

50.64USD-0.315%(-0.16)402

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.730000	50.750000	50.620000	50.6350	+0.148%	6,562	0.000%
2026-07-30	50.710000	50.795000	50.560000	50.5600	-0.315%	3,566	+0.148%
2026-07-29	50.817000	50.904000	50.580000	50.7200	+0.036%	3,375	-0.168%
2026-07-28	50.570000	50.800000	50.570000	50.7019	+0.053%	6,955	-0.132%
2026-07-27	50.780000	50.780000	50.540100	50.6748	+0.029%	2,058	-0.079%
2026-07-24	50.460000	51.000000	50.460000	50.6600	+0.059%	5,494	-0.049%
2026-07-23	50.370000	50.900000	50.370000	50.6300	-0.354%	7,553	+0.010%
2026-07-22	50.700000	51.000000	50.700000	50.8098	+0.050%	6,554	-0.344%
2026-07-21	50.750000	50.785000	50.690100	50.7844	+0.148%	4,406	-0.294%
2026-07-20	50.700000	50.720000	50.600000	50.7094	+0.345%	6,405	-0.147%
2026-07-17	50.660000	50.660000	50.440000	50.5350	-0.491%	1,886	+0.198%
2026-07-16	50.740000	50.847100	50.700000	50.7842	+0.374%	3,258	-0.294%
2026-07-15	50.839900	50.839900	50.595000	50.5950	-0.276%	2,170	+0.079%
2026-07-14	50.700000	50.900000	50.690000	50.7350	+0.173%	3,903	-0.197%
2026-07-13	50.790000	50.800000	50.560100	50.6473	-0.301%	3,347	-0.024%
2026-07-10	50.560000	50.945000	50.560000	50.8000	-0.226%	1,722	-0.325%
2026-07-09	51.080000	51.080000	50.910000	50.9150	+0.148%	911	-0.550%
2026-07-08	51.100000	51.100000	50.740000	50.8400	+0.326%	2,737	-0.403%
2026-07-07	51.060000	51.060000	50.674700	50.6747	+0.445%	2,764	-0.078%
2026-07-06	50.440000	50.710000	50.440000	50.4501	-0.168%	5,858	+0.367%
2026-07-02	50.370000	50.675000	50.370000	50.5350	+0.407%	4,580	+0.198%
2026-07-01	50.889900	50.889900	50.330000	50.3300	-1.120%	39,660	+0.606%
2026-06-30	50.820000	51.020000	50.820000	50.9000	+0.286%	4,013	-0.521%
2026-06-29	50.660000	50.919900	50.610000	50.7550	-0.373%	2,321	-0.236%
2026-06-26	50.945000	50.945000	50.780000	50.9450	+0.295%	1,214	-0.608%
2026-06-25	51.000000	51.000000	50.680000	50.7950	-0.089%	7,203	-0.315%
2026-06-24	51.095000	51.100000	50.840000	50.8400	-0.265%	13,885	-0.403%
2026-06-23	51.230000	51.230000	50.790000	50.9750	-0.313%	4,367	-0.667%
2026-06-22	51.100000	51.210000	50.820000	51.1350	-0.283%	13,979	-0.978%
2026-06-18	50.950000	51.280000	50.950000	51.2800	+0.313%	2,255	-1.258%
2026-06-17	51.041900	51.170000	51.040000	51.1200	+0.373%	15,561	-0.949%
2026-06-16	50.620000	51.069000	50.620000	50.9300	+0.177%	5,722	-0.579%
2026-06-15	51.000000	51.000000	50.652000	50.8400	0.000%	11,351	-0.403%
2026-06-12	50.800000	50.965800	50.800000	50.8400	+0.049%	5,529	-0.403%
2026-06-11	50.660000	50.880000	50.650100	50.8150	-0.128%	2,280	-0.354%
2026-06-10	50.908440	50.908440	50.730000	50.8800	+0.088%	1,231	-0.482%
2026-06-09	50.603400	50.950000	50.603400	50.8351	-0.160%	7,254	-0.394%
2026-06-08	50.820000	51.000000	50.690000	50.9166	+0.348%	8,057	-0.553%
2026-06-05	51.070000	51.070000	50.740100	50.7401	-0.646%	2,934	-0.207%
2026-06-04	50.910000	51.070000	50.750000	51.0700	+0.088%	13,690	-0.852%
2026-06-03	51.015000	51.130000	50.995947	51.0250	-0.205%	9,031	-0.764%
2026-06-02	51.130000	51.130000	50.900000	51.1300	+0.167%	1,900	-0.968%
2026-06-01	51.030000	51.129800	51.030000	51.0450	-0.376%	2,371	-0.803%
2026-05-29	51.080000	51.380000	51.080000	51.2376	+0.015%	6,213	-1.176%
2026-05-28	50.880000	51.310000	50.880000	51.2300	+0.599%	40,749	-1.161%
2026-05-27	50.990000	51.030000	50.910000	50.9251	-0.058%	3,311	-0.570%
2026-05-26	51.060000	51.060000	50.950000	50.9548	+0.050%	3,976	-0.628%
2026-05-22	50.804600	51.000000	50.804600	50.9291	+0.175%	4,722	-0.577%
2026-05-21	51.006100	51.050000	50.840000	50.8400	-0.029%	2,275	-0.403%
2026-05-20	50.860000	51.019900	50.838700	50.8548	-0.211%	2,856	-0.432%
2026-05-19	51.000000	51.000000	50.840000	50.9621	+0.063%	3,608	-0.642%
2026-05-18	51.060000	51.060000	50.914000	50.9300	-0.118%	1,287	-0.579%
2026-05-15	51.000000	51.000000	50.890000	50.9900	+0.011%	5,548	-0.696%
2026-05-14	50.985000	51.070000	50.920000	50.9843	+0.136%	1,933	-0.685%
2026-05-13	50.975000	50.975000	50.876300	50.9150	+0.128%	2,569	-0.550%
2026-05-12	50.940000	51.020000	50.850000	50.8500	-0.167%	1,917	-0.423%
2026-05-11	50.860000	51.000000	50.830000	50.9350	+0.128%	596	-0.589%
2026-05-08	51.010000	51.010000	50.869900	50.8699	-0.078%	1,384	-0.462%
2026-05-07	50.860000	51.010000	50.800000	50.9095	-0.011%	8,556	-0.539%
2026-05-06	50.950000	50.950000	50.850000	50.9150	+0.049%	11,577	-0.550%
2026-05-05	50.830000	50.930000	50.760000	50.8900	+0.167%	3,159	-0.501%
2026-05-04	50.700000	50.910000	50.700000	50.8050	+0.227%	13,530	-0.335%
2026-05-01	50.830000	50.880000	50.690000	50.6900	-0.705%	10,590	-0.109%
2026-04-30	50.952700	51.060000	50.930000	51.0500	+0.206%	2,941	-0.813%
2026-04-29	51.060000	51.060000	50.945000	50.9450	+0.030%	1,933	-0.608%
2026-04-28	51.000000	51.060000	50.837400	50.9299	+0.079%	4,786	-0.579%
2026-04-27	51.000000	51.000000	50.782000	50.8899	-0.019%	3,604	-0.501%
2026-04-24	50.835000	51.007100	50.820000	50.8998	+0.127%	4,000	-0.520%
2026-04-23	50.905000	50.910000	50.780000	50.8350	-0.100%	1,944	-0.393%
2026-04-22	51.000000	51.000000	50.790100	50.8857	-0.097%	14,828	-0.493%
2026-04-21	50.840000	50.999900	50.840000	50.9352	+0.256%	1,472	-0.589%
2026-04-20	50.840000	50.900000	50.760000	50.8050	+0.197%	6,185	-0.335%
2026-04-17	50.730000	50.800000	50.695000	50.7050	-0.059%	7,145	-0.138%
2026-04-16	50.849900	50.850000	50.670000	50.7350	-0.010%	2,470	-0.197%
2026-04-15	50.630000	50.740000	50.630000	50.7400	+0.079%	4,208	-0.207%
2026-04-14	50.850000	50.850000	50.540000	50.6999	-0.122%	7,551	-0.128%
2026-04-13	50.580000	50.830000	50.580000	50.7619	+0.086%	3,457	-0.250%
2026-04-10	50.765000	50.949900	50.580000	50.7185	-0.288%	2,746	-0.165%
2026-04-09	50.731000	50.933600	50.731000	50.8650	+0.260%	3,392	-0.452%
2026-04-08	50.810000	50.810000	50.600100	50.7331	+0.148%	3,254	-0.193%
2026-04-07	50.820000	50.820000	50.500000	50.6580	+0.075%	2,596	-0.045%
2026-04-06	50.550000	50.770000	50.550000	50.6200	-0.148%	2,285	+0.030%
2026-04-02	50.710000	50.740000	50.400000	50.6950	+0.247%	3,621	-0.118%
2026-04-01	50.340000	50.700000	50.340000	50.5700	-0.345%	1,695	+0.129%
2026-03-31	50.730000	50.900000	50.590100	50.7450	-0.059%	6,049	-0.217%
2026-03-30	50.920000	50.920000	50.775000	50.7750	+0.300%	838	-0.276%
2026-03-27	50.990000	50.990000	50.580000	50.6233	-0.367%	59,985	+0.023%
2026-03-26	50.990000	50.990000	50.780000	50.8100	+0.089%	15,017	-0.344%
2026-03-25	50.900000	50.984000	50.710000	50.7650	-0.167%	5,087	-0.256%
2026-03-24	50.890000	50.939900	50.750000	50.8500	-0.069%	30,546	-0.423%
2026-03-23	50.690000	50.920000	50.690000	50.8850	+0.268%	18,903	-0.491%
2026-03-20	50.800000	50.860000	50.601500	50.7490	+0.018%	10,297	-0.225%
2026-03-19	50.900000	50.900000	50.652800	50.7400	-0.055%	3,888	-0.207%
2026-03-18	50.650000	50.850000	50.650000	50.7680	-0.259%	13,323	-0.262%
2026-03-17	50.650000	50.970000	50.650000	50.9000	+0.494%	6,815	-0.521%
2026-03-16	50.650000	50.670000	50.570100	50.6500	+0.079%	33,746	-0.030%
2026-03-13	50.600000	50.680000	50.600000	50.6100	-0.296%	5,875	+0.049%
2026-03-12	50.660000	51.010000	50.660000	50.7600	-0.216%	17,421	-0.246%
2026-03-11	50.960000	50.970000	50.690000	50.8700	+0.098%	8,201	-0.462%
2026-03-10	50.613000	50.844000	50.580000	50.8200	+0.474%	12,007	-0.364%
2026-03-09	50.620000	50.670000	50.324300	50.5800	-0.049%	6,430	+0.109%
2026-03-06	50.390000	50.750000	50.390000	50.6050	-0.187%	2,797	+0.059%
2026-03-05	50.900000	50.900000	50.550100	50.7000	+0.138%	7,918	-0.128%
2026-03-04	50.430000	50.770000	50.220100	50.6300	+0.756%	3,408	+0.010%
2026-03-03	50.190000	50.327400	50.101100	50.2500	-0.574%	10,598	+0.766%
2026-03-02	50.190000	50.540000	50.190000	50.5400	-0.316%	12,842	+0.188%
2026-02-27	50.920000	50.920000	50.700000	50.7000	-0.412%	2,919	-0.128%
2026-02-26	50.790500	50.929900	50.790500	50.9100	+0.118%	15,465	-0.540%
2026-02-25	50.740000	50.960000	50.740000	50.8500	+0.098%	27,732	-0.423%
2026-02-24	51.050000	51.080000	50.800000	50.8000	-0.499%	19,647	-0.325%
2026-02-23	51.000100	51.155000	50.970100	51.0547	-0.264%	2,856	-0.822%
2026-02-20	51.080000	51.220000	51.080000	51.1900	+0.255%	11,828	-1.084%
2026-02-19	51.220000	51.220000	51.060000	51.0600	-0.107%	4,679	-0.832%
2026-02-18	51.150000	51.160000	51.077900	51.1147	-0.069%	4,279	-0.938%
2026-02-17	50.970000	51.150000	50.970000	51.1500	+0.117%	10,867	-1.007%
2026-02-13	51.090000	51.109000	50.960200	51.0900	-0.020%	3,567	-0.891%
2026-02-12	51.058500	51.121000	51.020000	51.1000	+0.176%	6,639	-0.910%
2026-02-11	51.020000	51.020000	51.010000	51.0100	-0.079%	3,023	-0.735%
2026-02-10	51.040000	51.085000	51.030900	51.0503	+0.059%	4,543	-0.814%
2026-02-09	50.990000	51.080000	50.960100	51.0200	+0.137%	5,259	-0.755%
2026-02-06	50.890000	51.020000	50.810000	50.9500	+0.148%	5,400	-0.618%
2026-02-05	50.805000	51.040000	50.805000	50.8748	-0.303%	12,887	-0.471%
2026-02-04	50.940000	51.112700	50.940000	51.0295	-0.275%	2,395	-0.773%
2026-02-03	51.240000	51.360000	51.130000	51.1700	-0.137%	5,508	-1.046%
2026-02-02	51.140000	51.250000	51.060800	51.2400	-0.277%	55,095	-1.181%
2026-01-30	51.400000	51.450000	51.330000	51.3823	-0.221%	5,344	-1.454%
2026-01-29	51.450000	51.496100	51.450000	51.4961	-0.133%	1,947	-1.672%
2026-01-28	51.670000	51.670000	51.540000	51.5646	-0.040%	8,069	-1.803%
2026-01-27	51.650000	51.659900	51.580000	51.5850	-0.089%	12,691	-1.842%
2026-01-26	51.700000	51.700000	51.631000	51.6310	-0.307%	3,166	-1.929%
2026-01-23	51.724400	51.800000	51.724400	51.7900	+0.145%	4,938	-2.230%
2026-01-22	51.710000	51.857700	51.640100	51.7150	+0.052%	10,712	-2.088%
2026-01-21	51.640000	51.769900	51.640000	51.6880	-0.079%	3,074	-2.037%
2026-01-20	51.840000	51.840000	51.670100	51.7290	-0.029%	7,435	-2.115%
2026-01-16	51.751500	51.767400	51.680000	51.7441	-0.009%	10,091	-2.143%
2026-01-15	51.739000	51.820000	51.739000	51.7488	-0.089%	2,440	-2.152%
2026-01-14	51.770000	51.829900	51.770000	51.7950	+0.019%	3,544	-2.240%
2026-01-13	51.780000	51.850000	51.770000	51.7850	+0.058%	4,793	-2.221%
2026-01-12	51.620000	51.859900	51.620000	51.7548	+0.193%	9,193	-2.164%
2026-01-09	51.640000	51.740100	51.612900	51.6550	-0.157%	5,369	-1.975%
2026-01-08	51.620000	51.792400	51.620000	51.7360	-0.027%	5,002	-2.128%
2026-01-07	51.590000	51.820000	51.590000	51.7500	+0.213%	9,511	-2.155%
2026-01-06	51.653500	51.720000	51.573700	51.6398	-0.136%	5,845	-1.946%
2026-01-05	51.520100	51.710000	51.520100	51.7100	+0.233%	5,452	-2.079%
2026-01-02	51.670000	51.690000	51.560000	51.5900	-0.081%	6,710	-1.851%
2025-12-31	51.470000	51.689900	51.470000	51.6320	+0.250%	11,183	-1.931%
2025-12-30	51.670000	51.670000	51.440000	51.5034	+0.009%	9,014	-1.686%
2025-12-29	51.540000	51.650000	51.460000	51.4989	-0.070%	10,809	-1.678%
2025-12-26	51.720000	51.720000	51.470100	51.5350	+0.068%	3,863	-1.746%
2025-12-24	51.500000	51.690000	51.380000	51.5000	+0.146%	25,566	-1.680%
2025-12-23	51.495000	51.495000	51.410000	51.4250	+0.088%	8,059	-1.536%
2025-12-22	51.380000	51.589900	51.370000	51.3800	-0.136%	10,002	-1.450%
2025-12-19	51.950000	51.950000	51.370000	51.4500	-0.414%	6,757	-1.584%
2025-12-18	51.600000	51.724100	51.600000	51.6640	-0.224%	1,928	-1.992%
2025-12-17	51.780000	51.780000	51.560000	51.7800	+0.232%	5,615	-2.211%
2025-12-16	51.660100	51.849900	51.560000	51.6600	+0.175%	11,068	-1.984%
2025-12-15	51.550000	51.650000	51.520000	51.5700	-0.155%	37,832	-1.813%
2025-12-12	51.650000	51.770000	51.550000	51.6500	+0.107%	15,320	-1.965%
2025-12-11	51.659600	51.661700	51.595000	51.5950	-0.077%	2,139	-1.861%
2025-12-10	51.564000	51.635000	51.511700	51.6350	+0.058%	9,316	-1.937%
2025-12-09	51.560000	51.740000	51.550000	51.6050	+0.087%	13,905	-1.880%
2025-12-08	51.520000	51.710000	51.520000	51.5600	+0.049%	4,891	-1.794%
2025-12-05	51.523500	51.650000	51.516600	51.5350	0.000%	9,035	-1.746%
2025-12-04	51.620000	51.620000	51.484200	51.5350	+0.243%	4,620	-1.746%
2025-12-03	51.511000	51.590000	51.350100	51.4100	-0.146%	4,933	-1.507%
2025-12-02	51.370000	51.580000	51.370000	51.4850	+0.068%	3,055	-1.651%
2025-12-01	51.570000	51.570000	51.360000	51.4500	-0.407%	2,821	-1.584%
2025-11-28	51.660000	51.750000	51.570000	51.6600	-0.019%	2,978	-1.984%
2025-11-26	51.639500	51.750000	51.590000	51.6700	+0.087%	3,239	-2.003%
2025-11-25	51.580000	51.654300	51.580000	51.6250	+0.048%	5,228	-1.918%
2025-11-24	51.552000	51.750000	51.471300	51.6000	-0.010%	3,346	-1.870%
2025-11-21	51.590000	51.605000	51.490000	51.6050	+0.010%	1,482	-1.880%
2025-11-20	51.730000	51.730000	51.520000	51.6000	-0.097%	5,720	-1.870%
2025-11-19	51.530000	51.675187	51.530000	51.6500	+0.461%	2,458	-1.965%
2025-11-18	51.510000	51.608000	51.374600	51.4130	-0.227%	6,847	-1.513%
2025-11-17	51.305000	51.640000	51.305000	51.5300	-0.136%	2,702	-1.737%
2025-11-14	51.770000	51.770000	51.550000	51.6000	-0.165%	2,795	-1.870%
2025-11-13	51.600000	51.721800	51.580000	51.6851	+0.018%	6,139	-2.032%
2025-11-12	51.570000	51.780000	51.570000	51.6760	+0.027%	1,992	-2.014%
2025-11-11	51.509600	51.760000	51.404200	51.6620	+0.208%	8,301	-1.988%
2025-11-10	51.600000	51.600000	51.510000	51.5547	+0.067%	7,398	-1.784%
2025-11-07	51.550000	51.550000	51.510000	51.5200	0.000%	6,663	-1.718%
2025-11-06	51.970000	51.970000	51.480000	51.5200	+0.068%	8,483	-1.718%
2025-11-05	51.470000	51.700000	51.470000	51.4850	-0.213%	8,941	-1.651%
2025-11-04	51.490000	51.698000	51.490000	51.5950	-0.048%	4,707	-1.861%
2025-11-03	51.581600	51.710000	51.390000	51.6200	-0.367%	12,576	-1.908%
2025-10-31	51.827500	51.870000	51.740000	51.8100	-0.106%	3,091	-2.268%
2025-10-30	51.740000	51.989900	51.740000	51.8650	+0.019%	4,345	-2.372%
2025-10-29	51.800000	51.900000	51.740000	51.8550	+0.455%	7,116	-2.353%
2025-10-28	51.610000	51.740000	51.501000	51.6200	-0.126%	21,920	-1.908%
2025-10-27	51.585000	51.740000	51.390100	51.6850	+0.048%	3,361	-2.032%
2025-10-24	51.740000	51.740000	51.622700	51.6600	+0.398%	3,678	-1.984%
2025-10-23	51.590000	51.650000	51.455000	51.4550	-0.368%	7,389	-1.594%
2025-10-22	51.570000	51.657000	51.570000	51.6450	+0.126%	4,744	-1.956%
2025-10-21	51.740000	51.740000	51.550000	51.5800	+0.029%	3,946	-1.832%
2025-10-20	51.460000	51.659000	51.460000	51.5650	+0.118%	7,379	-1.804%
2025-10-17	51.410000	51.570000	51.410000	51.5042	+0.144%	3,546	-1.688%
2025-10-16	51.530000	51.650000	51.430000	51.4300	-0.097%	8,025	-1.546%
2025-10-15	51.390000	51.500000	51.380000	51.4800	+0.107%	5,875	-1.641%
2025-10-14	51.310000	51.425000	51.310000	51.4250	-0.117%	3,408	-1.536%
2025-10-13	51.736400	51.736400	51.410000	51.4850	+0.018%	4,058	-1.651%
2025-10-10	51.580000	51.650000	51.380000	51.4756	-0.229%	4,829	-1.633%
2025-10-09	51.910000	51.910000	51.580000	51.5940	-0.031%	4,372	-1.859%
2025-10-08	51.750000	51.770000	51.610000	51.6101	-0.203%	6,728	-1.889%
2025-10-07	51.665300	51.720000	51.647500	51.7150	+0.172%	8,810	-2.088%
2025-10-06	51.700000	51.700000	51.610000	51.6261	-0.010%	10,716	-1.920%
2025-10-03	51.700000	51.700000	51.420100	51.6315	-0.123%	8,403	-1.930%
2025-10-02	51.726700	51.726700	51.690000	51.6950	-0.068%	8,699	-2.050%
2025-10-01	51.670000	51.740000	51.670000	51.7300	-0.701%	6,197	-2.117%
2025-09-30	52.090000	52.119300	52.040000	52.0950	+0.016%	5,874	-2.803%
2025-09-29	52.020000	52.100000	51.905800	52.0867	+0.068%	5,336	-2.787%
2025-09-26	52.050000	52.120000	52.029000	52.0511	+0.031%	2,832	-2.721%
2025-09-25	52.100000	52.100000	52.000100	52.0350	-0.088%	4,951	-2.690%
2025-09-24	52.085000	52.085000	52.050000	52.0810	+0.013%	2,249	-2.776%
2025-09-23	52.075000	52.075000	52.020100	52.0740	+0.027%	1,416	-2.763%
2025-09-22	51.960000	52.080000	51.960000	52.0600	+0.106%	4,077	-2.737%
2025-09-19	52.000000	52.080000	51.950000	52.0050	+0.004%	12,226	-2.634%
2025-09-18	51.951000	52.052500	51.940000	52.0031	+0.036%	11,008	-2.631%
2025-09-17	52.290000	52.290000	51.870000	51.9843	-0.356%	25,962	-2.596%
2025-09-16	52.140000	52.217000	52.120000	52.1700	+0.096%	19,173	-2.942%
2025-09-15	52.145000	52.145000	52.100000	52.1200	-0.010%	4,699	-2.849%
2025-09-12	52.110000	52.140000	52.090000	52.1250	+0.029%	7,844	-2.859%
2025-09-11	52.130600	52.190000	52.090000	52.1100	-0.015%	3,187	-2.831%
2025-09-10	52.050000	52.163700	52.050000	52.1180	+0.025%	894	-2.845%
2025-09-09	52.081800	52.170000	52.040000	52.1050	+0.106%	2,790	-2.821%
2025-09-08	52.280000	52.280000	52.030000	52.0500	-0.119%	7,281	-2.719%
2025-09-05	52.100000	52.120000	52.040000	52.1120	+0.061%	8,547	-2.834%
2025-09-04	51.896600	52.090000	51.896600	52.0800	+0.154%	7,629	-2.775%
2025-09-03	52.010000	52.010000	51.935400	51.9999	-0.000%	6,646	-2.625%
2025-09-02	51.940000	52.100700	51.940000	52.0000	-0.498%	7,261	-2.625%
2025-08-29	52.260000	52.330000	52.190000	52.2600	-0.142%	9,749	-3.109%
2025-08-28	52.330000	52.368400	52.280000	52.3343	+0.056%	2,494	-3.247%
2025-08-27	52.270100	52.360000	52.250900	52.3050	+0.010%	1,736	-3.193%
2025-08-26	52.370000	52.392300	52.300000	52.3000	+0.077%	4,969	-3.184%
2025-08-25	52.187800	52.260000	52.150000	52.2600	+0.173%	9,471	-3.109%
2025-08-22	52.190000	52.190000	52.060000	52.1700	+0.048%	8,864	-2.942%
2025-08-21	52.020000	52.190000	51.841200	52.1450	+0.106%	4,826	-2.896%
2025-08-20	52.070000	52.159800	52.070000	52.0900	+0.135%	7,061	-2.793%
2025-08-19	52.100000	52.270000	52.020000	52.0200	-0.096%	7,748	-2.662%
2025-08-18	52.130000	52.230000	51.960000	52.0700	-0.068%	7,554	-2.756%
2025-08-15	52.002500	52.128900	51.951000	52.1055	+0.059%	5,639	-2.822%
2025-08-14	52.160000	52.160000	52.000000	52.0750	+0.121%	2,709	-2.765%
2025-08-13	52.015000	52.130000	52.005000	52.0120	+0.100%	1,771	-2.647%
2025-08-12	52.020000	52.070000	51.891000	51.9600	-0.431%	3,621	-2.550%
2025-08-11	52.200000	52.200000	52.185000	52.1850	+0.182%	1,881	-2.970%
2025-08-08	52.115000	52.115000	52.000000	52.0900	+0.376%	2,671	-2.793%
2025-08-07	51.970000	52.130500	51.700000	51.8950	-0.451%	9,494	-2.428%
2025-08-06	52.140000	52.159900	52.110000	52.1300	+0.173%	3,259	-2.868%
2025-08-05	52.060000	52.156700	52.040000	52.0400	-0.249%	2,044	-2.700%
2025-08-04	51.980000	52.220000	51.980000	52.1700	+0.003%	7,084	-2.942%
2025-08-01	52.240000	52.280000	51.970000	52.1682	-0.070%	9,319	-2.939%
2025-07-31	52.205000	52.205000	52.205000	52.2050	-0.029%	1,044	-3.007%
2025-07-30	52.200000	52.410000	52.010100	52.2200	-0.246%	6,435	-3.035%
2025-07-29	52.530000	52.530000	52.190000	52.3490	-0.183%	5,865	-3.274%
2025-07-28	52.520000	52.587800	52.340000	52.4450	-0.095%	4,374	-3.451%
2025-07-25	52.240000	52.590000	52.010500	52.4950	+0.114%	9,090	-3.543%
2025-07-24	52.560000	52.560000	52.350000	52.4350	-0.076%	4,412	-3.433%
2025-07-23	51.980000	52.500000	51.980000	52.4750	+0.508%	13,904	-3.506%
2025-07-22	52.130000	52.400000	52.020000	52.2100	+0.211%	4,809	-3.017%
2025-07-21	52.270000	52.270000	51.920100	52.1000	+0.048%	4,867	-2.812%
2025-07-18	52.065000	52.200000	51.950800	52.0750	-0.373%	4,874	-2.765%
2025-07-17	52.239600	52.350000	52.140000	52.2700	+0.240%	8,328	-3.128%
2025-07-16	51.900000	52.240000	51.900000	52.1450	+0.279%	5,093	-2.896%
2025-07-15	52.050000	52.099000	51.975000	52.0000	-0.010%	3,158	-2.625%
2025-07-14	51.990000	52.100000	51.900000	52.0050	-0.259%	3,393	-2.634%
2025-07-11	52.330000	52.330000	52.080100	52.1400	0.000%	3,639	-2.886%
2025-07-10	52.240000	52.398800	52.060100	52.1400	-0.191%	4,513	-2.886%
2025-07-09	52.000000	52.299900	52.000000	52.2400	+0.317%	5,509	-3.072%
2025-07-08	51.930000	52.390000	51.930000	52.0750	+0.657%	12,066	-2.765%
2025-07-07	51.790000	51.790000	51.680000	51.7350	-0.097%	2,963	-2.126%
2025-07-03	51.830000	51.830000	51.785000	51.7850	+0.145%	4,725	-2.221%
2025-07-02	51.820000	51.903400	51.555700	51.7100	-0.097%	7,426	-2.079%
2025-07-01	51.857400	51.857400	51.596500	51.7600	-0.135%	9,847	-2.173%
2025-06-30	51.920000	51.920000	51.640900	51.8300	+0.048%	8,478	-2.306%
2025-06-27	51.920000	51.920000	51.660000	51.8050	+0.010%	3,239	-2.258%
2025-06-26	51.900000	51.900000	51.800000	51.8000	-0.020%	2,041	-2.249%
2025-06-25	51.839700	51.855000	51.810000	51.8105	-0.009%	7,112	-2.269%
2025-06-24	51.860600	51.920000	51.749000	51.8150	+0.019%	2,590	-2.277%
2025-06-23	51.690000	51.920000	51.690000	51.8050	+0.164%	10,663	-2.258%
2025-06-20	51.890000	51.890000	51.570000	51.7200	+0.262%	17,891	-2.098%
2025-06-18	51.560000	51.670200	51.510000	51.5850	-0.145%	4,658	-1.842%
2025-06-17	51.739900	51.739900	51.580000	51.6600	-0.155%	803	-1.984%
2025-06-16	51.679100	51.740000	51.660000	51.7400	-0.019%	897	-2.136%
2025-06-13	51.630000	51.801700	51.630000	51.7500	+0.029%	1,252	-2.155%
2025-06-12	51.735000	51.870000	51.600000	51.7350	-0.260%	3,748	-2.126%
2025-06-11	51.880000	51.910000	51.700000	51.8700	+0.106%	3,088	-2.381%
2025-06-10	51.710000	51.915000	51.710000	51.8150	+0.203%	3,482	-2.277%
2025-06-09	51.670000	51.790000	51.590000	51.7100	-0.058%	6,340	-2.079%
2025-06-06	51.700000	51.804000	51.700000	51.7400	+0.029%	1,940	-2.136%
2025-06-05	51.650000	51.764500	51.390000	51.7250	+0.223%	2,445	-2.107%
2025-06-04	51.870400	51.890000	51.610000	51.6100	-0.184%	5,793	-1.889%
2025-06-03	51.815000	51.910000	51.680000	51.7050	-0.019%	8,333	-2.069%
2025-06-02	51.300000	51.920000	51.300000	51.7150	-0.126%	4,508	-2.088%
2025-05-30	51.739692	51.920000	51.659300	51.7800	+0.135%	4,810	-2.211%
2025-05-29	51.586000	51.920000	51.420000	51.7100	-0.164%	2,836	-2.079%
2025-05-28	51.540000	51.920000	51.540000	51.7950	+0.087%	3,059	-2.240%
2025-05-27	51.845800	51.920000	51.750000	51.7500	+0.145%	1,957	-2.155%
2025-05-23	51.430000	51.920000	51.430000	51.6750	-0.029%	2,548	-2.013%
2025-05-22	51.790000	51.830000	51.660000	51.6900	+0.058%	4,210	-2.041%
2025-05-21	51.700000	51.754000	51.630100	51.6600	-0.261%	4,291	-1.984%
2025-05-20	51.920000	51.920000	51.660000	51.7950	-0.029%	10,282	-2.240%
2025-05-19	51.000000	51.843000	51.000000	51.8100	+0.077%	6,459	-2.268%
2025-05-16	51.620000	51.809967	51.620000	51.7700	+0.466%	1,986	-2.192%
2025-05-15	51.680000	51.790000	51.460000	51.5300	-0.502%	9,255	-1.737%
2025-05-14	51.920000	51.920000	51.660000	51.7900	+0.261%	8,388	-2.230%
2025-05-13	51.470000	51.850000	51.420000	51.6550	+0.140%	6,684	-1.975%
2025-05-12	51.440000	51.583000	51.260000	51.5830	+0.679%	16,894	-1.838%
2025-05-09	51.245000	51.480000	50.994800	51.2350	-0.313%	10,426	-1.171%
2025-05-08	51.050000	51.480000	51.050000	51.3960	+0.002%	2,271	-1.481%
2025-05-07	51.320000	51.480000	51.120000	51.3950	+0.117%	6,666	-1.479%
2025-05-06	51.382500	51.449900	51.335000	51.3350	+0.225%	3,290	-1.364%
2025-05-05	51.450000	51.450000	51.197000	51.2200	-0.243%	6,516	-1.142%
2025-05-02	51.400000	51.400000	51.320000	51.3450	+0.195%	3,323	-1.383%
2025-05-01	51.330000	51.330000	51.245000	51.2450	-0.224%	2,763	-1.190%
2025-04-30	51.440000	51.450000	51.260000	51.3600	-0.175%	2,065	-1.412%
2025-04-29	51.490000	51.490000	51.440000	51.4500	-0.078%	5,456	-1.584%
2025-04-28	51.580000	51.670000	51.440000	51.4900	+0.243%	1,666	-1.661%
2025-04-25	51.360000	51.500000	51.330000	51.3650	-0.165%	6,491	-1.421%
2025-04-24	51.290000	51.450000	51.120000	51.4500	+0.420%	1,950	-1.584%
2025-04-23	51.460000	51.479900	51.030000	51.2350	+0.421%	7,714	-1.171%
2025-04-22	51.038900	51.050000	51.020000	51.0200	+0.394%	4,048	-0.755%
2025-04-21	51.290000	51.290000	50.510100	50.8200	-0.363%	16,133	-0.364%
2025-04-17	50.952500	51.020000	50.952500	51.0050	+0.443%	5,664	-0.725%
2025-04-16	50.760000	51.180000	50.760000	50.7800	-0.118%	11,827	-0.286%
2025-04-15	50.971800	51.031600	50.780000	50.8400	+0.326%	3,035	-0.403%
2025-04-14	50.225000	50.675000	50.225000	50.6750	+0.119%	1,598	-0.079%
2025-04-11	50.550000	50.850000	50.430000	50.6150	+0.124%	19,663	+0.040%
2025-04-10	50.200000	50.552500	50.000000	50.5525	+0.055%	36,301	+0.163%
2025-04-09	49.550000	50.680000	49.410000	50.5248	+1.210%	77,324	+0.218%
2025-04-08	50.478500	50.478500	49.830000	49.9207	-0.734%	24,064	+1.431%
2025-04-07	50.620000	50.950000	50.003000	50.2900	-0.693%	44,750	+0.686%
2025-04-04	50.560000	51.020000	50.560000	50.6407	-1.333%	9,116	-0.011%
2025-04-03	51.364000	51.490000	51.160000	51.3250	-0.163%	11,327	-1.344%
2025-04-02	51.200000	51.536200	51.140100	51.4089	-0.436%	5,294	-1.505%
2025-04-01	51.630000	51.685300	51.630000	51.6340	-0.474%	1,709	-1.935%
2025-03-31	51.920000	51.920000	51.511200	51.8800	+0.164%	7,194	-2.400%
2025-03-28	51.705200	51.920000	51.705200	51.7950	-0.068%	5,758	-2.240%
2025-03-27	51.750000	51.830000	51.703400	51.8300	+0.135%	4,514	-2.306%
2025-03-26	51.770000	51.886400	51.610000	51.7600	+0.019%	13,611	-2.173%
2025-03-25	51.330000	51.799900	51.330000	51.7500	-0.095%	6,840	-2.155%
2025-03-24	52.020000	52.020000	51.380100	51.7994	-0.175%	6,276	-2.248%
2025-03-21	51.780000	51.999000	51.780000	51.8900	+0.309%	3,625	-2.419%
2025-03-20	51.810000	51.968200	51.700000	51.7300	-0.034%	3,413	-2.117%
2025-03-19	51.680000	51.747500	51.680000	51.7475	+0.315%	1,384	-2.150%
2025-03-18	51.502000	51.708000	51.500000	51.5850	+0.097%	6,420	-1.842%
2025-03-17	51.380000	51.730000	51.320000	51.5350	-0.136%	16,664	-1.746%
2025-03-14	51.540000	51.779900	51.530000	51.6050	-0.039%	6,891	-1.880%
2025-03-13	51.669600	51.832100	51.480000	51.6250	+0.039%	4,156	-1.918%
2025-03-12	51.810000	51.916800	51.470000	51.6050	-0.124%	25,468	-1.880%
2025-03-11	51.700000	51.920000	51.320000	51.6690	-0.099%	56,410	-2.001%
2025-03-10	51.800000	51.935000	51.700000	51.7200	-0.538%	31,070	-2.098%
2025-03-07	52.060000	52.060000	51.891000	52.0000	-0.115%	11,693	-2.625%
2025-03-06	52.110000	52.200000	51.900000	52.0600	-0.173%	16,764	-2.737%
2025-03-05	51.940000	52.500000	51.930000	52.1500	+0.376%	11,983	-2.905%
2025-03-04	52.440000	52.440000	51.770000	51.9544	-0.310%	16,374	-2.540%
2025-03-03	52.430000	52.430000	51.940100	52.1162	-0.388%	21,046	-2.842%
2025-02-28	52.280000	52.440000	51.950000	52.3194	+0.070%	31,674	-3.219%
2025-02-27	52.400000	52.400000	52.280000	52.2830	-0.071%	4,396	-3.152%
2025-02-26	52.260000	52.390000	52.250000	52.3200	+0.004%	16,031	-3.221%
2025-02-25	52.250000	52.398700	52.250000	52.3179	-0.042%	10,636	-3.217%
2025-02-24	52.250000	52.454900	52.250000	52.3400	+0.038%	3,715	-3.258%
2025-02-21	52.250000	52.370000	52.250000	52.3200	-0.161%	8,347	-3.221%
2025-02-20	52.360500	52.542600	52.250000	52.4043	+0.142%	3,385	-3.376%
2025-02-19	52.325000	52.380000	52.310000	52.3300	+0.087%	9,130	-3.239%
2025-02-18	52.400000	52.568500	52.170000	52.2843	-0.236%	38,879	-3.154%
2025-02-14	52.310000	52.557700	52.300000	52.4078	+0.207%	11,947	-3.383%
2025-02-13	52.545900	52.550000	52.160000	52.2995	-0.068%	9,262	-3.183%
2025-02-12	52.390000	52.467300	52.220000	52.3350	-0.105%	11,191	-3.248%
2025-02-11	52.650000	52.650000	52.140000	52.3900	+0.115%	25,692	-3.350%
2025-02-10	52.350000	52.520000	52.110000	52.3300	-0.134%	11,125	-3.239%

.dark-mode .tlX38L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlX38L{ color: #333333; background-color: white; border: 2px solid #333333; }BRLNiShares Floating Rate Loan Active ETFstock BATS ETF

BRLN
iShares Floating Rate Loan Active ETF
stock BATS ETF