Dark

BALQ
iShares Nasdaq Premium Income Active ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 1:20:52 PM EDT

57.77USD+1.583%(+0.90)27,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:00:30 PM EDT

57.47USD+0.683%(+0.39)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	57.9000	58.0000	57.6450	57.7326	+1.291%	27,306	0.000%
2026-10-01	56.9700	57.0400	56.5500	56.9969	-0.581%	13,461	+1.291%
2026-09-30	57.1400	57.4000	57.1200	57.3300	+0.773%	20,401	+0.702%
2026-09-29	57.1500	57.1500	56.7500	56.8900	+0.123%	19,969	+1.481%
2026-09-28	57.2500	57.2500	56.6356	56.8200	-1.165%	32,866	+1.606%
2026-09-25	57.4000	57.5600	57.1801	57.4900	+0.437%	16,671	+0.422%
2026-09-24	56.6700	57.2700	56.6500	57.2400	+0.122%	17,852	+0.861%
2026-09-23	57.6500	57.6500	57.0400	57.1700	-0.742%	12,512	+0.984%
2026-09-22	57.3900	57.7700	57.3900	57.5976	+0.449%	15,077	+0.234%
2026-09-21	56.7000	57.3950	56.5410	57.3400	+2.409%	19,645	+0.685%
2026-09-18	55.7400	56.0500	55.6200	55.9909	+0.750%	7,784	+3.111%
2026-09-17	55.3000	55.6100	55.3000	55.5739	+2.031%	8,718	+3.884%
2026-09-16	54.7700	54.9800	54.2200	54.4679	-0.080%	9,047	+5.994%
2026-09-15	54.9100	54.9190	54.4800	54.5114	-0.687%	7,054	+5.909%
2026-09-14	54.6200	55.1350	54.4100	54.8885	-1.087%	20,493	+5.182%
2026-09-11	55.4600	55.6200	55.4350	55.4918	+1.091%	7,669	+4.038%
2026-09-10	55.0000	55.1200	54.8700	54.8929	-1.148%	6,968	+5.173%
2026-09-09	55.5500	55.7500	55.4300	55.5304	-0.046%	9,776	+3.966%
2026-09-08	55.6400	55.8190	55.3900	55.5557	+0.017%	15,833	+3.918%
2026-09-04	55.5459	55.7400	55.3500	55.5463	+0.243%	24,593	+3.936%
2026-09-03	54.8100	55.5290	54.7500	55.4117	+1.363%	10,006	+4.188%
2026-09-02	54.4100	54.7050	54.4100	54.6666	+0.371%	18,769	+5.609%
2026-09-01	54.8500	55.7900	54.3950	54.4647	-2.034%	16,507	+6.000%
2026-08-31	55.5200	55.6490	55.3250	55.5956	+0.102%	37,300	+3.844%
2026-08-28	55.8000	56.1790	55.4650	55.5388	-0.548%	44,366	+3.950%
2026-08-27	55.6700	55.8448	55.5200	55.8448	+1.300%	5,834	+3.380%
2026-08-26	54.9700	55.2399	54.8796	55.1282	+0.110%	8,005	+4.724%
2026-08-25	55.2000	55.2500	54.9400	55.0674	+0.552%	8,999	+4.840%
2026-08-24	55.5900	55.5900	54.4700	54.7651	-0.973%	15,510	+5.419%
2026-08-21	55.2500	55.3799	55.0500	55.3034	+0.397%	7,874	+4.392%
2026-08-20	55.3000	55.3600	54.9700	55.0849	-0.729%	10,746	+4.807%
2026-08-19	56.0100	56.0100	55.2500	55.4894	-0.585%	18,214	+4.043%
2026-08-18	56.0200	56.1000	55.5700	55.8157	-1.634%	29,112	+3.434%
2026-08-17	57.3500	57.3500	56.7431	56.7431	+0.131%	25,506	+1.744%
2026-08-14	56.9400	56.9450	56.5600	56.6691	-0.148%	19,011	+1.877%
2026-08-13	56.7419	56.8700	56.6900	56.7533	+0.914%	3,885	+1.726%
2026-08-12	56.1950	56.4000	56.1950	56.2395	+0.826%	4,035	+2.655%
2026-08-11	56.2600	56.2600	55.6700	55.7787	-0.414%	4,859	+3.503%
2026-08-10	56.2200	56.2200	56.0107	56.0107	-0.330%	6,081	+3.074%
2026-08-07	56.1800	56.2090	55.9850	56.1959	+0.888%	5,241	+2.735%
2026-08-06	55.5500	56.0300	55.5500	55.7013	-0.248%	3,935	+3.647%
2026-08-05	56.4090	56.4090	55.8400	55.8400	-0.679%	1,831	+3.389%
2026-08-04	55.6600	56.2217	55.5500	56.2217	+2.691%	2,225	+2.687%
2026-08-03	53.8100	54.7600	53.8100	54.7482	+0.929%	4,917	+5.451%
2026-07-31	54.5500	54.5500	53.8410	54.2441	+1.142%	5,687	+6.431%
2026-07-30	52.7700	53.6317	52.7700	53.6317	+4.171%	4,261	+7.646%
2026-07-29	52.6600	52.6600	51.4845	51.4845	-2.345%	3,554	+12.136%
2026-07-28	52.9200	52.9200	52.0400	52.7210	-1.099%	12,461	+9.506%
2026-07-27	54.2700	54.2700	52.9500	53.3068	-0.530%	12,003	+8.303%
2026-07-24	54.1800	54.1800	53.5907	53.5907	-1.068%	1,140	+7.729%
2026-07-23	54.5100	54.5996	53.9300	54.1694	-2.017%	6,065	+6.578%
2026-07-22	55.4800	55.5500	55.2400	55.2845	-0.353%	6,248	+4.428%
2026-07-21	55.4000	55.5000	55.4000	55.4805	+2.130%	2,028	+4.059%
2026-07-20	54.9300	54.9300	54.3234	54.3234	+0.081%	3,084	+6.276%
2026-07-17	53.9800	54.7200	53.5610	54.2795	-1.036%	3,514	+6.362%
2026-07-16	55.3600	55.3600	54.8479	54.8479	-1.810%	3,868	+5.259%
2026-07-15	56.1690	56.1690	55.4000	55.8589	-0.340%	1,853	+3.354%
2026-07-14	56.1500	56.1590	55.9450	56.0494	+1.123%	987	+3.003%
2026-07-13	55.6100	55.8450	55.3000	55.4268	-1.730%	3,231	+4.160%
2026-07-10	56.1700	56.4027	56.0850	56.4027	+0.538%	1,172	+2.358%
2026-07-09	55.7650	56.2950	55.7650	56.1008	+1.595%	6,328	+2.909%
2026-07-08	54.7200	55.2201	54.5800	55.2201	+0.506%	4,291	+4.550%
2026-07-07	55.2700	55.2700	54.5210	54.9419	-1.793%	3,996	+5.079%
2026-07-06	56.1100	56.1390	55.9448	55.9448	+1.303%	7,737	+3.196%
2026-07-02	56.3490	56.4900	54.8600	55.2250	-1.812%	1,902	+4.541%
2026-07-01	58.0000	58.0000	56.2440	56.2440	-3.086%	2,780	+2.647%
2026-06-30	57.4504	58.0352	57.4504	58.0352	+1.910%	2,366	-0.521%
2026-06-29	56.1800	56.9473	56.0550	56.9473	+2.139%	3,030	+1.379%
2026-06-26	55.6800	55.7545	55.5800	55.7545	-0.818%	1,363	+3.548%
2026-06-25	57.4900	57.4900	55.9104	56.2141	+0.916%	4,466	+2.701%
2026-06-24	55.9000	56.2700	55.6100	55.7036	-0.540%	1,592	+3.642%
2026-06-23	56.1650	56.6790	55.8450	56.0063	-3.107%	6,689	+3.082%
2026-06-22	58.2280	58.2890	57.7550	57.8025	-0.245%	2,342	-0.121%
2026-06-18	57.5901	57.9446	57.5901	57.9446	+2.397%	1,856	-0.366%
2026-06-17	57.2310	57.3200	56.5700	56.5882	-0.968%	2,380	+2.022%
2026-06-16	58.0300	58.0300	57.1416	57.1416	-1.615%	2,375	+1.034%
2026-06-15	57.6000	58.1550	57.6000	58.0793	+2.878%	1,891	-0.597%
2026-06-12	56.3600	56.5500	56.3150	56.4547	+0.659%	2,430	+2.264%
2026-06-11	56.0600	56.0850	56.0600	56.0850	+3.178%	196	+2.938%
2026-06-10	55.2000	55.4200	54.3300	54.3573	-1.751%	5,542	+6.209%
2026-06-09	55.4100	55.4100	53.7000	55.3258	-1.111%	7,238	+4.350%
2026-06-08	55.9300	56.1890	55.8400	55.9472	+1.926%	6,210	+3.191%
2026-06-05	55.3100	55.3100	54.8900	54.8900	-5.006%	1,409	+5.179%
2026-06-04	57.4550	58.0000	57.4550	57.7829	-0.443%	2,610	-0.087%
2026-06-03	58.1199	58.1199	58.0403	58.0403	-0.208%	766	-0.530%
2026-06-02	58.0900	58.2000	58.0300	58.1614	+0.417%	1,879	-0.737%
2026-06-01	57.7300	57.9200	57.7300	57.9200	-0.289%	1,284	-0.324%
2026-05-29	58.1700	58.1700	58.0800	58.0881	+0.243%	985	-0.612%
2026-05-28	57.4600	58.0090	57.4600	57.9470	+0.746%	1,233	-0.370%
2026-05-27	57.8200	57.8200	57.5178	57.5178	+0.077%	743	+0.373%
2026-05-26	57.1500	57.4736	57.0600	57.4736	+1.640%	6,042	+0.451%
2026-05-22	56.7790	56.8000	56.5461	56.5461	+0.400%	2,788	+2.098%
2026-05-21	55.9600	56.4000	55.8000	56.3209	+0.379%	5,956	+2.507%
2026-05-20	56.0000	56.1084	55.8900	56.1084	+1.681%	1,429	+2.895%
2026-05-19	55.1200	55.6100	55.1200	55.1809	-0.729%	1,188	+4.624%
2026-05-18	55.9590	55.9590	55.2800	55.5861	-0.499%	2,174	+3.862%
2026-05-15	50.2300	56.1300	50.2300	55.8650	-1.486%	442	+3.343%
2026-05-14	56.4700	56.7400	56.4700	56.7076	+0.876%	361	+1.808%
2026-05-13	55.8500	56.3400	55.5700	56.2154	+1.228%	1,873	+2.699%
2026-05-12	55.4000	55.5900	54.8400	55.5336	-0.698%	6,570	+3.960%
2026-05-11	56.0690	56.0690	55.9237	55.9237	+0.402%	589	+3.235%
2026-05-08	55.6450	55.7000	55.5900	55.7000	+2.338%	2,159	+3.649%
2026-05-07	54.7700	54.8200	54.4100	54.4274	-0.369%	1,790	+6.073%
2026-05-06	54.4399	54.6290	54.4399	54.6290	+2.218%	798	+5.681%
2026-05-05	53.4550	53.4550	53.4437	53.4437	+1.490%	271	+8.025%
2026-05-04	52.8400	52.8400	52.5900	52.6590	-0.136%	2,123	+9.635%
2026-05-01	52.8600	52.8600	52.7309	52.7309	+0.090%	1,341	+9.485%
2026-04-30	52.2990	52.6835	52.2990	52.6835	+0.971%	1,286	+9.584%
2026-04-29	52.0000	52.1800	52.0000	52.1769	+0.276%	920	+10.648%
2026-04-28	52.0350	52.0350	52.0331	52.0331	-0.948%	433	+10.954%
2026-04-27	52.4000	52.5311	52.4000	52.5311	+0.060%	1,378	+9.902%
2026-04-24	52.2000	52.4998	52.2000	52.4998	+1.990%	1,485	+9.967%
2026-04-23	51.3950	51.4752	51.3950	51.4752	-0.767%	1,137	+12.156%
2026-04-22	51.4900	51.8730	51.4900	51.8730	+1.810%	8,127	+11.296%
2026-04-21	50.9509	50.9509	50.9509	50.9509	-0.333%	4	+13.310%
2026-04-20	51.0900	51.1900	51.0900	51.1212	-0.639%	2,164	+12.933%
2026-04-17	51.5000	51.5900	51.4500	51.4500	+1.192%	2,584	+12.211%
2026-04-16	50.6600	50.8900	50.5000	50.8441	+0.415%	2,832	+13.548%
2026-04-15	50.5200	50.6338	50.5200	50.6338	+1.444%	570	+14.020%
2026-04-14	49.6399	49.9129	49.6399	49.9129	+1.563%	809	+15.667%
2026-04-13	49.1447	49.1447	49.1447	49.1447	+1.161%	69	+17.475%
2026-04-10	48.7650	48.7650	48.5805	48.5805	+0.323%	747	+18.839%
2026-04-09	47.8250	48.4242	47.8250	48.4242	+0.966%	695	+19.223%
2026-04-08	48.1100	48.1100	47.9350	47.9610	+2.905%	34,970	+20.374%
2026-04-07	46.1800	46.6071	46.0000	46.6071	+0.043%	1,316	+23.871%
2026-04-06	46.5871	46.5871	46.5871	46.5871	+0.536%	136	+23.924%
2026-04-02	45.3100	46.3387	45.3100	46.3387	+0.226%	41,915	+24.588%
2026-04-01	46.2200	46.2343	46.2200	46.2343	+0.226%	2,525	+24.870%
2026-03-31	46.1302	46.1302	46.1302	46.1302	+3.617%	107	+25.151%
2026-03-30	45.4000	45.4000	44.5199	44.5199	-1.079%	8,528	+29.678%
2026-03-27	45.2000	45.4700	45.0053	45.0053	-1.914%	2,969	+28.280%
2026-03-26	46.6050	46.6901	45.8701	45.8835	-2.686%	14,287	+25.824%
2026-03-25	47.4650	47.4650	47.1501	47.1501	+0.706%	530	+22.444%
2026-03-24	47.0300	47.0300	46.8195	46.8195	-0.849%	1,705	+23.309%
2026-03-23	47.5950	47.5950	47.2205	47.2205	+1.397%	8,981	+22.262%
2026-03-20	47.2700	47.2700	46.4700	46.5700	-1.993%	1,487	+23.970%
2026-03-19	47.4900	47.5168	47.4900	47.5168	-0.309%	373	+21.499%
2026-03-18	47.6800	47.6800	47.6639	47.6639	-1.371%	276	+21.124%
2026-03-17	48.3200	48.3267	48.3200	48.3267	+0.567%	244	+19.463%
2026-03-16	48.0300	48.2300	47.9700	48.0544	+1.249%	8,684	+20.140%
2026-03-13	47.6100	47.6100	47.4500	47.4616	-0.612%	554	+21.641%
2026-03-12	48.0500	48.0500	47.7540	47.7540	-1.599%	3,977	+20.896%
2026-03-11	48.5300	48.5300	48.5300	48.5300	+0.180%	130	+18.963%
2026-03-10	48.4200	48.9199	48.4200	48.4430	+0.193%	5,698	+19.176%
2026-03-09	47.5400	48.3495	47.5400	48.3495	+1.351%	1,377	+19.407%
2026-03-06	47.7600	48.2200	47.6700	47.7050	-1.574%	13,139	+21.020%
2026-03-05	48.1700	48.4680	48.1700	48.4680	-0.414%	181	+19.115%
2026-03-04	48.7600	48.7600	48.6694	48.6694	+1.176%	989	+18.622%
2026-03-03	47.5800	48.1037	47.5300	48.1037	-1.116%	35,263	+20.017%
2026-03-02	48.0000	48.6468	48.0000	48.6468	-0.504%	1,676	+18.677%
2026-02-27	48.6900	48.8932	48.6700	48.8932	-0.243%	7,087	+18.079%
2026-02-26	48.6400	49.0124	48.6400	49.0124	-1.436%	531	+17.792%
2026-02-25	49.7250	49.7266	49.7250	49.7266	+1.365%	172	+16.100%
2026-02-24	49.0571	49.0571	49.0571	49.0571	+1.260%	40	+17.684%
2026-02-23	48.9600	48.9600	48.4468	48.4468	-1.148%	1,230	+19.167%
2026-02-20	49.0095	49.0095	49.0095	49.0095	+1.016%	31	+17.799%
2026-02-19	48.4900	48.5670	48.3700	48.5165	-0.421%	451	+18.996%
2026-02-18	48.7215	48.7215	48.7215	48.7215	+0.757%	561	+18.495%
2026-02-17	47.9800	48.5450	47.9800	48.3554	-0.010%	976	+19.392%
2026-02-13	48.5400	48.7000	48.3602	48.3602	-0.033%	1,702	+19.380%
2026-02-12	49.2600	49.2600	48.3763	48.3763	-1.870%	307	+19.341%
2026-02-11	49.5100	49.5100	49.2980	49.2980	+0.391%	281	+17.109%
2026-02-10	49.2500	49.2500	49.1059	49.1059	-0.664%	217	+17.568%
2026-02-09	48.9500	49.5000	48.8900	49.4341	+0.795%	1,342	+16.787%
2026-02-06	47.9300	49.0440	47.9300	49.0440	+2.253%	1,669	+17.716%
2026-02-05	47.7510	47.9634	47.7510	47.9634	-1.145%	786	+20.368%
2026-02-04	48.9650	49.0900	48.1600	48.5190	-2.505%	2,175	+18.990%
2026-02-03	49.9600	49.9800	49.4418	49.7656	-1.510%	2,132	+16.009%
2026-02-02	50.4400	50.6100	50.4400	50.5288	+0.276%	1,653	+14.257%
2026-01-30	50.9200	50.9200	50.3100	50.3896	-1.254%	4,585	+14.572%
2026-01-29	49.9300	51.0297	49.9300	51.0297	-0.479%	3,261	+13.135%
2026-01-28	51.1100	51.2754	51.0560	51.2754	+0.314%	571	+12.593%
2026-01-27	51.0700	51.1800	51.0700	51.1147	+1.037%	11,998	+12.947%
2026-01-26	50.5400	50.5903	50.4810	50.5903	+0.437%	591	+14.118%
2026-01-23	50.5290	50.5290	50.3702	50.3702	+0.433%	454	+14.617%
2026-01-22	50.2350	50.2350	50.1528	50.1528	+0.824%	695	+15.113%
2026-01-21	49.7800	49.7800	49.7428	49.7428	+1.505%	390	+16.062%
2026-01-20	49.0600	49.0600	49.0053	49.0053	-2.349%	1,239	+17.809%
2026-01-16	50.5400	50.5400	50.1840	50.1840	+0.183%	180	+15.042%
2026-01-15	50.4600	50.4800	50.0923	50.0923	+0.385%	547	+15.252%
2026-01-14	49.9000	49.9000	49.9000	49.9000	-0.893%	164	+15.697%
2026-01-13	50.5600	50.5600	50.3495	50.3495	-0.229%	236	+14.664%
2026-01-12	50.4650	50.4650	50.4650	50.4650	+0.288%	194	+14.401%
2026-01-09	50.1300	50.3202	50.1300	50.3202	+1.068%	112	+14.730%
2026-01-08	49.7886	49.7886	49.7886	49.7886	-0.606%	117	+15.955%
2026-01-07	50.0924	50.0924	50.0924	50.0924	-0.036%	135	+15.252%
2026-01-06	50.1200	50.1200	50.1103	50.1103	+0.935%	426	+15.211%
2026-01-05	49.7900	49.7900	49.6461	49.6461	+0.666%	583	+16.288%
2026-01-02	50.7300	50.7300	49.1986	49.3174	-0.013%	4,663	+17.063%
2025-12-31	49.5840	49.5840	49.3237	49.3237	-0.801%	546	+17.048%
2025-12-30	49.8800	49.8800	49.7220	49.7220	-1.062%	139	+16.111%
2025-12-29	50.2556	50.2556	50.2556	50.2556	-0.445%	442	+14.878%
2025-12-26	50.5252	50.5800	50.4800	50.4800	+0.041%	1,318	+14.367%
2025-12-24	50.4480	50.4594	50.4480	50.4594	+0.323%	211	+14.414%
2025-12-23	50.1401	50.2970	50.1401	50.2970	+0.634%	555	+14.783%
2025-12-22	49.8990	49.9800	49.8990	49.9800	+0.636%	700	+15.511%
2025-12-19	49.4910	49.6641	49.4910	49.6641	+1.397%	1,205	+16.246%
2025-12-18	48.8400	49.1900	48.8400	48.9797	+1.437%	4,982	+17.870%
2025-12-17	49.1100	49.1100	48.2856	48.2856	-1.919%	599	+19.565%
2025-12-16	48.9500	49.2304	48.9030	49.2304	+0.284%	1,646	+17.270%
2025-12-15	49.1800	49.1800	49.0908	49.0908	-0.578%	944	+17.604%
2025-12-12	49.8190	49.8190	49.3763	49.3763	-2.034%	2,676	+16.924%
2025-12-11	50.2400	50.4015	50.2400	50.4015	-0.303%	223	+14.545%
2025-12-10	50.2300	50.5547	50.2300	50.5547	+0.407%	513	+14.198%
2025-12-09	50.3840	50.3840	50.3498	50.3498	+0.265%	278	+14.663%
2025-12-08	50.5100	50.5100	50.1105	50.2166	-0.144%	1,776	+14.967%
2025-12-05	50.1960	50.2892	50.1960	50.2892	+0.638%	371	+14.801%
2025-12-04	50.1700	50.1700	49.7650	49.9704	-0.129%	3,843	+15.534%
2025-12-03	49.7700	50.1000	49.6700	50.0350	0.000%	5,957	+15.384%

.dark-mode .JckGly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JckGly{ color: #333333; background-color: white; border: 2px solid #333333; }BALQiShares Nasdaq Premium Income Active ETFstock NASDAQ ETF

BALQ
iShares Nasdaq Premium Income Active ETF
stock NASDAQ ETF