Dark

BGRO
BlackRock ETF Trust iShares Large Cap Growth Active ETF
stock NASDAQ ETF

At Close

Oct 2, 2026

44.85USD+1.155%(+0.51)1,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	44.9100	44.9100	44.8100	44.8510	+1.155%	1,305	0.000%
2026-10-01	44.3600	44.3600	44.3389	44.3389	+0.375%	447	+1.155%
2026-09-30	44.5300	44.5300	44.1734	44.1734	+0.104%	1,465	+1.534%
2026-09-29	44.2900	44.2900	44.0792	44.1275	+0.166%	3,013	+1.640%
2026-09-28	44.0545	44.0545	44.0545	44.0545	-0.872%	90	+1.808%
2026-09-25	44.5800	44.5800	44.4422	44.4422	+0.365%	355	+0.920%
2026-09-24	43.9500	44.2805	43.9500	44.2805	+0.095%	1,663	+1.288%
2026-09-23	44.3700	44.3700	44.2384	44.2384	-1.121%	2,843	+1.385%
2026-09-22	44.6200	44.7800	44.5200	44.7400	+0.394%	3,751	+0.248%
2026-09-21	44.3800	44.6000	44.3800	44.5644	+2.100%	3,693	+0.643%
2026-09-18	43.5300	43.6476	43.4017	43.6476	+0.704%	498	+2.757%
2026-09-17	43.3425	43.3425	43.3425	43.3425	+1.936%	18	+3.480%
2026-09-16	42.5000	42.5193	42.5000	42.5193	+0.142%	515	+5.484%
2026-09-15	42.4000	42.4588	42.4000	42.4588	-0.560%	3,029	+5.634%
2026-09-14	42.6700	42.6981	42.5500	42.6981	-1.329%	837	+5.042%
2026-09-11	43.2730	43.2730	43.2730	43.2730	+1.255%	65	+3.647%
2026-09-10	42.7367	42.7367	42.7367	42.7367	-1.380%	110	+4.947%
2026-09-09	43.4100	43.4100	43.3345	43.3345	-0.273%	709	+3.500%
2026-09-08	43.4533	43.4533	43.4533	43.4533	-0.171%	36	+3.217%
2026-09-04	43.5278	43.5278	43.5278	43.5278	+0.051%	33	+3.040%
2026-09-03	43.5056	43.5056	43.5056	43.5056	+2.305%	22	+3.092%
2026-09-02	42.5253	42.5253	42.5253	42.5253	+0.310%	50	+5.469%
2026-09-01	42.5700	42.5700	42.3940	42.3940	-1.603%	170	+5.796%
2026-08-31	43.0847	43.0847	43.0847	43.0847	-0.202%	51	+4.100%
2026-08-28	43.1717	43.1717	43.1717	43.1717	-1.083%	38	+3.890%
2026-08-27	43.6800	43.6800	43.6444	43.6444	+2.056%	175	+2.765%
2026-08-26	42.7400	42.7653	42.7400	42.7653	+0.099%	566	+4.877%
2026-08-25	42.6500	42.7231	42.6500	42.7231	+0.406%	205	+4.981%
2026-08-24	42.6500	42.6500	42.5505	42.5505	-1.533%	165	+5.407%
2026-08-21	43.2131	43.2131	43.2131	43.2131	+0.674%	48	+3.790%
2026-08-20	43.2100	43.2900	42.9150	42.9240	-0.856%	6,895	+4.489%
2026-08-19	43.3000	43.3600	43.2200	43.2948	-0.660%	3,559	+3.594%
2026-08-18	43.5823	43.5823	43.5823	43.5823	-1.787%	62	+2.911%
2026-08-17	44.3800	44.3800	44.3751	44.3751	+0.265%	167	+1.072%
2026-08-14	44.2700	44.3100	44.2400	44.2580	-0.220%	2,441	+1.340%
2026-08-13	44.3600	44.4500	44.3554	44.3554	+0.739%	678	+1.117%
2026-08-12	44.2200	44.2250	44.0302	44.0302	+0.716%	1,027	+1.864%
2026-08-11	43.9400	43.9400	43.7172	43.7172	-0.549%	2,355	+2.593%
2026-08-10	43.9586	43.9586	43.9586	43.9586	+0.392%	62	+2.030%
2026-08-07	43.7100	43.7869	43.5100	43.7869	+1.056%	1,439	+2.430%
2026-08-06	43.3294	43.3294	43.3294	43.3294	-0.857%	96	+3.512%
2026-08-05	43.8000	43.8000	43.7041	43.7041	-0.379%	464	+2.624%
2026-08-04	43.8703	43.8703	43.8703	43.8703	+2.836%	20	+2.235%
2026-08-03	42.5800	42.7100	42.5700	42.6606	+2.302%	1,507	+5.134%
2026-07-31	41.4300	41.7005	41.4300	41.7005	+1.700%	1,372	+7.555%
2026-07-30	41.0034	41.0034	41.0034	41.0034	+3.161%	84	+9.384%
2026-07-29	39.7471	39.7471	39.7471	39.7471	-2.092%	30	+12.841%
2026-07-28	40.5963	40.5963	40.5963	40.5963	-0.667%	35	+10.481%
2026-07-27	40.8688	40.8688	40.8688	40.8688	-0.616%	61	+9.744%
2026-07-24	41.1223	41.1223	41.1223	41.1223	-0.714%	53	+9.067%
2026-07-23	41.4181	41.4181	41.4181	41.4181	-1.373%	81	+8.288%
2026-07-22	41.9945	41.9945	41.9945	41.9945	-0.372%	102	+6.802%
2026-07-21	42.1511	42.1511	42.1511	42.1511	+1.005%	37	+6.405%
2026-07-20	41.7316	41.7316	41.7316	41.7316	+0.051%	23	+7.475%
2026-07-17	41.7800	41.7800	41.7102	41.7102	-0.952%	171	+7.530%
2026-07-16	42.1113	42.1113	42.1113	42.1113	-1.850%	79	+6.506%
2026-07-15	42.7400	42.9200	42.6900	42.9052	+0.415%	2,705	+4.535%
2026-07-14	42.6600	42.7400	42.6600	42.7278	+1.499%	754	+4.969%
2026-07-13	42.3100	42.4200	42.0401	42.0969	-1.278%	3,153	+6.542%
2026-07-10	42.5800	42.6900	42.5467	42.6417	-0.019%	1,857	+5.181%
2026-07-09	42.6499	42.6499	42.6499	42.6499	+1.131%	226	+5.161%
2026-07-08	42.1200	42.1729	42.1200	42.1729	+0.431%	507	+6.350%
2026-07-07	41.9200	41.9920	41.9200	41.9920	-1.017%	245	+6.808%
2026-07-06	42.3300	42.4233	42.3300	42.4233	+0.928%	128	+5.723%
2026-07-02	41.7700	42.0332	41.7700	42.0332	-1.213%	810	+6.704%
2026-07-01	42.5495	42.5495	42.5495	42.5495	-0.932%	180	+5.409%
2026-06-30	42.2100	42.9499	42.2100	42.9499	+1.762%	463	+4.426%
2026-06-29	41.8600	42.2061	41.8600	42.2061	+2.273%	303	+6.267%
2026-06-26	41.2681	41.2681	41.2681	41.2681	+0.264%	86	+8.682%
2026-06-25	41.1500	41.2200	41.1500	41.1594	-0.163%	650	+8.969%
2026-06-24	41.2264	41.2264	41.2264	41.2264	-0.728%	15	+8.792%
2026-06-23	41.8200	41.8200	41.5288	41.5288	-1.966%	437	+8.000%
2026-06-22	42.3615	42.3615	42.3615	42.3615	-0.839%	258	+5.877%
2026-06-18	42.7198	42.7198	42.7198	42.7198	+1.506%	68	+4.989%
2026-06-17	42.0861	42.0861	42.0861	42.0861	-1.133%	79	+6.570%
2026-06-16	42.7500	42.7500	42.5683	42.5683	-0.687%	272	+5.362%
2026-06-15	42.8000	42.8627	42.8000	42.8627	+3.073%	237	+4.639%
2026-06-12	41.5850	41.5850	41.5850	41.5850	+0.049%	94	+7.854%
2026-06-11	41.5645	41.5645	41.5645	41.5645	+2.227%	166	+7.907%
2026-06-10	41.3700	41.3700	40.6590	40.6590	-2.048%	2,757	+10.310%
2026-06-09	41.2800	41.5089	41.1516	41.5089	-1.011%	406	+8.052%
2026-06-08	42.0900	42.0900	41.9330	41.9330	+0.399%	268	+6.959%
2026-06-05	43.2200	43.2200	41.7200	41.7664	-4.101%	2,715	+7.385%
2026-06-04	43.1600	43.6750	43.1600	43.5523	+0.026%	585	+2.982%
2026-06-03	43.8450	43.8700	43.5400	43.5410	-1.809%	765	+3.009%
2026-06-02	44.3432	44.3432	44.3432	44.3432	-0.244%	92	+1.145%
2026-06-01	44.4900	44.4900	44.4516	44.4516	+1.170%	181	+0.899%
2026-05-29	43.8999	43.9375	43.7301	43.9375	+1.166%	1,118	+2.079%
2026-05-28	43.4313	43.4313	43.4313	43.4313	+2.306%	51	+3.269%
2026-05-27	42.1400	42.4525	42.1400	42.4525	+0.007%	2,806	+5.650%
2026-05-26	42.6100	42.6100	42.4495	42.4495	+0.886%	157	+5.657%
2026-05-22	42.0900	42.0900	42.0767	42.0767	+0.267%	507	+6.593%
2026-05-21	41.9647	41.9647	41.9647	41.9647	+0.201%	163	+6.878%
2026-05-20	41.8804	41.8804	41.8804	41.8804	+1.344%	139	+7.093%
2026-05-19	41.1750	41.6250	41.1750	41.3251	-0.904%	2,131	+8.532%
2026-05-18	41.8100	41.8100	41.5700	41.7019	-1.079%	644	+7.551%
2026-05-15	41.8700	42.2850	41.8600	42.1568	-1.518%	8,664	+6.391%
2026-05-14	42.7700	42.8064	42.7700	42.8064	+0.998%	375	+4.776%
2026-05-13	42.2900	42.3834	42.2899	42.3834	+1.281%	1,685	+5.822%
2026-05-12	42.1800	42.1800	41.8474	41.8474	-0.652%	638	+7.178%
2026-05-11	42.1450	42.1450	42.1222	42.1222	+0.396%	180	+6.478%
2026-05-08	41.9100	42.0000	41.9100	41.9562	+1.162%	725	+6.900%
2026-05-07	41.4743	41.4743	41.4743	41.4743	+0.850%	15	+8.142%
2026-05-06	41.1247	41.1247	41.1247	41.1247	+1.427%	8	+9.061%
2026-05-05	40.5300	40.5460	40.5300	40.5460	+0.555%	7,702	+10.618%
2026-05-04	40.3221	40.3221	40.3221	40.3221	+0.099%	108	+11.232%
2026-05-01	40.2821	40.2821	40.2821	40.2821	+0.901%	43	+11.342%
2026-04-30	39.9224	39.9224	39.9224	39.9224	+0.769%	31	+12.345%
2026-04-29	39.6178	39.6178	39.6178	39.6178	-0.099%	197	+13.209%
2026-04-28	39.5500	39.6571	39.4100	39.6571	-1.097%	413	+13.097%
2026-04-27	40.0350	40.0971	40.0350	40.0971	+0.486%	221	+11.856%
2026-04-24	39.9032	39.9032	39.9032	39.9032	+1.799%	157	+12.400%
2026-04-23	39.5550	39.5550	39.1982	39.1982	-1.487%	547	+14.421%
2026-04-22	39.6400	39.7899	39.6400	39.7899	+1.652%	1,828	+12.720%
2026-04-21	39.4600	39.4900	39.1434	39.1434	-0.560%	1,733	+14.581%
2026-04-20	39.3640	39.3640	39.3640	39.3640	-0.215%	83	+13.939%
2026-04-17	39.4489	39.4489	39.4489	39.4489	+1.570%	71	+13.694%
2026-04-16	38.9200	38.9200	38.8392	38.8392	+0.254%	1,663	+15.479%
2026-04-15	38.6300	38.8100	38.5000	38.7408	+1.566%	6,857	+15.772%
2026-04-14	38.0000	38.1434	37.8700	38.1434	+1.695%	503	+17.585%
2026-04-13	37.5075	37.5075	37.5075	37.5075	+1.731%	110	+19.579%
2026-04-10	36.8693	36.8693	36.8693	36.8693	+0.338%	69	+21.649%
2026-04-09	36.7690	36.8000	36.6900	36.7452	+0.650%	495	+22.059%
2026-04-08	36.7000	36.7900	36.5080	36.5080	+3.569%	1,097	+22.853%
2026-04-07	34.6000	35.2499	34.6000	35.2499	+0.344%	546	+27.237%
2026-04-06	35.1300	35.1300	35.1290	35.1290	+0.250%	616	+27.675%
2026-04-02	34.5700	35.0414	34.5700	35.0414	-0.004%	5,363	+27.994%
2026-04-01	35.0427	35.0427	35.0427	35.0427	+1.521%	84	+27.990%
2026-03-31	33.9000	34.5178	33.9000	34.5178	+3.942%	251	+29.936%
2026-03-30	33.2086	33.2086	33.2086	33.2086	-1.087%	21	+35.058%
2026-03-27	33.5735	33.5735	33.5735	33.5735	-2.332%	16	+33.590%
2026-03-26	34.3750	34.3750	34.3750	34.3750	-2.971%	23	+30.476%
2026-03-25	35.4276	35.4276	35.4276	35.4276	+0.900%	9	+26.599%
2026-03-24	35.0500	35.1117	35.0500	35.1117	-1.150%	224	+27.738%
2026-03-23	35.5201	35.5201	35.5201	35.5201	+1.703%	159	+26.269%
2026-03-20	34.9253	34.9253	34.9253	34.9253	-2.291%	95	+28.420%
2026-03-19	35.4500	35.7441	35.4500	35.7441	-0.477%	273	+25.478%
2026-03-18	36.2100	36.2100	35.9153	35.9153	-1.151%	223	+24.880%
2026-03-17	36.3334	36.3334	36.3334	36.3334	+0.042%	31	+23.443%
2026-03-16	36.3181	36.3181	36.3181	36.3181	+1.158%	219	+23.495%
2026-03-13	36.6400	36.6400	35.9022	35.9022	-1.174%	397	+24.925%
2026-03-12	36.3287	36.3287	36.3287	36.3287	-1.784%	173	+23.459%
2026-03-11	36.9050	36.9885	36.9050	36.9885	+0.126%	330	+21.257%
2026-03-10	36.9418	36.9418	36.9418	36.9418	-0.423%	43	+21.410%
2026-03-09	36.0404	37.0989	36.0404	37.0989	+1.636%	1,286	+20.896%
2026-03-06	36.5016	36.5016	36.5016	36.5016	-1.542%	34	+22.874%
2026-03-05	36.7000	37.1000	36.7000	37.0734	+0.060%	953	+20.979%
2026-03-04	37.0513	37.0513	37.0513	37.0513	+1.786%	31	+21.051%
2026-03-03	36.2700	36.4400	36.2350	36.4013	-1.088%	1,015	+23.213%
2026-03-02	36.8016	36.8016	36.8016	36.8016	+0.584%	136	+21.872%
2026-02-27	36.6600	36.6699	36.5750	36.5878	-1.185%	619	+22.585%
2026-02-26	37.4200	37.4200	37.0266	37.0266	-0.813%	263	+21.132%
2026-02-25	37.2400	37.3300	37.2400	37.3300	+1.471%	913	+20.147%
2026-02-24	36.7887	36.7887	36.7887	36.7887	+0.992%	17	+21.915%
2026-02-23	36.4275	36.4275	36.4275	36.4275	-1.852%	39	+23.124%
2026-02-20	37.2400	37.2400	37.1148	37.1148	+0.481%	131	+20.844%
2026-02-19	36.8200	36.9372	36.8200	36.9372	-0.188%	230	+21.425%
2026-02-18	36.7700	37.1400	36.7700	37.0069	+0.655%	1,047	+21.196%
2026-02-17	36.7300	36.7661	36.7300	36.7661	+0.075%	122	+21.990%
2026-02-13	36.7387	36.7387	36.7387	36.7387	+0.350%	159	+22.081%
2026-02-12	37.3800	37.3800	36.6106	36.6106	-2.629%	529	+22.508%
2026-02-11	37.9800	37.9800	37.5990	37.5990	-0.289%	1,996	+19.288%
2026-02-10	37.7081	37.7081	37.7081	37.7081	-0.185%	27	+18.943%
2026-02-09	37.5100	37.8600	37.5100	37.7781	+1.569%	714	+18.722%
2026-02-06	35.7200	37.1944	35.7200	37.1944	+3.032%	472	+20.585%
2026-02-05	36.0998	36.0998	36.0998	36.0998	-1.939%	19	+24.242%
2026-02-04	36.9700	36.9700	36.8138	36.8138	-2.119%	447	+21.832%
2026-02-03	37.3000	37.6107	37.3000	37.6107	-1.881%	610	+19.251%
2026-02-02	38.3318	38.3318	38.3318	38.3318	+0.149%	17	+17.007%
2026-01-30	38.4500	38.5300	38.2700	38.2749	-1.571%	4,035	+17.181%
2026-01-29	39.2700	39.2700	38.3200	38.8859	-0.970%	1,267	+15.340%
2026-01-28	39.1000	39.2900	39.1000	39.2667	+0.229%	3,915	+14.221%
2026-01-27	39.0000	39.2300	39.0000	39.1769	+1.101%	4,025	+14.483%
2026-01-26	38.7850	38.7850	38.7503	38.7503	+0.646%	208	+15.744%
2026-01-23	38.5599	38.5599	38.4600	38.5015	-0.212%	809	+16.492%
2026-01-22	38.6900	38.6900	38.5522	38.5834	+0.809%	1,399	+16.244%
2026-01-21	38.2737	38.2737	38.2737	38.2737	+1.122%	66	+17.185%
2026-01-20	37.9100	37.9100	37.8491	37.8491	-2.300%	1,470	+18.500%
2026-01-16	38.7401	38.7401	38.7401	38.7401	+0.109%	20	+15.774%
2026-01-15	38.9800	38.9800	38.6981	38.6981	+0.430%	1,648	+15.900%
2026-01-14	38.5295	38.5323	38.5295	38.5323	-1.325%	264	+16.398%
2026-01-13	39.2700	39.2700	39.0498	39.0498	-0.137%	263	+14.856%
2026-01-12	39.1600	39.1699	39.1033	39.1033	+0.306%	523	+14.699%
2026-01-09	38.9842	38.9842	38.9842	38.9842	+1.104%	83	+15.049%
2026-01-08	38.4700	38.6000	38.3900	38.5587	-1.066%	664	+16.319%
2026-01-07	38.9740	38.9740	38.9740	38.9740	+0.172%	12	+15.079%
2026-01-06	38.9200	38.9200	38.9070	38.9070	+0.659%	192	+15.277%
2026-01-05	38.6700	38.6700	38.6524	38.6524	+0.768%	501	+16.037%
2026-01-02	38.4000	38.4000	38.3578	38.3578	+0.181%	349	+16.928%
2025-12-31	38.2884	38.2884	38.2884	38.2884	-0.796%	58	+17.140%
2025-12-30	38.6300	38.6301	38.5957	38.5957	-0.123%	281	+16.207%
2025-12-29	38.6648	38.6648	38.6000	38.6433	-0.628%	879	+16.064%
2025-12-26	38.8875	38.8875	38.8875	38.8875	+0.021%	180	+15.335%
2025-12-24	38.8792	38.8792	38.8792	38.8792	+0.155%	164	+15.360%
2025-12-23	38.8190	38.8190	38.8190	38.8190	+0.753%	6	+15.539%
2025-12-22	38.5288	38.5288	38.5288	38.5288	+0.789%	40	+16.409%
2025-12-19	38.2272	38.2272	38.2272	38.2272	+1.887%	79	+17.327%
2025-12-18	37.5191	37.5191	37.5191	37.5191	+1.823%	40	+19.542%
2025-12-17	36.8474	36.8474	36.8474	36.8474	-2.151%	64	+21.721%
2025-12-16	37.6575	37.6575	37.6575	37.6575	+0.407%	87	+19.102%
2025-12-15	37.5047	37.5047	37.5047	37.5047	-0.550%	86	+19.588%
2025-12-12	37.7122	37.7122	37.7122	37.7122	-2.723%	12	+18.930%
2025-12-11	38.7200	38.7677	38.2560	38.7677	-0.287%	1,031	+15.692%
2025-12-10	38.8794	38.8794	38.8794	38.8794	+0.291%	19	+15.359%
2025-12-09	38.6115	38.7666	38.6115	38.7666	+0.257%	605	+15.695%
2025-12-08	38.6671	38.6671	38.6671	38.6671	+0.095%	53	+15.993%
2025-12-05	38.6305	38.6305	38.6305	38.6305	+0.359%	46	+16.103%
2025-12-04	38.4925	38.4925	38.4925	38.4925	+0.238%	112	+16.519%
2025-12-03	38.4500	38.4500	38.4010	38.4010	-0.182%	176	+16.796%
2025-12-02	38.4710	38.4710	38.4710	38.4710	+0.575%	34	+16.584%
2025-12-01	38.2510	38.2510	38.2510	38.2510	-0.487%	27	+17.254%
2025-11-28	38.4381	38.4381	38.4381	38.4381	+0.537%	26	+16.684%
2025-11-26	38.2329	38.2329	38.2329	38.2329	+0.914%	14	+17.310%
2025-11-25	37.8867	37.8867	37.8867	37.8867	+0.716%	53	+18.382%
2025-11-24	37.6173	37.6173	37.6173	37.6173	+2.652%	45	+19.230%
2025-11-21	36.6453	36.6453	36.6453	36.6453	+0.096%	16	+22.392%
2025-11-20	36.6103	36.6103	36.6103	36.6103	-2.213%	150	+22.509%
2025-11-19	37.4390	37.4390	37.4390	37.4390	+0.799%	234	+19.798%
2025-11-18	37.1501	37.4200	37.1422	37.1422	-1.273%	1,411	+20.755%
2025-11-17	37.6027	37.6210	37.6027	37.6210	-1.170%	356	+19.218%
2025-11-14	38.2536	38.2536	38.0662	38.0662	+0.130%	336	+17.824%
2025-11-13	38.0169	38.0169	38.0169	38.0169	-2.217%	44	+17.976%
2025-11-12	38.8789	38.8789	38.8789	38.8789	-0.260%	34	+15.361%
2025-11-11	38.9802	38.9802	38.9802	38.9802	-0.431%	22	+15.061%
2025-11-10	39.1490	39.1490	39.1490	39.1490	+2.314%	26	+14.565%
2025-11-07	37.6900	38.2637	37.6600	38.2637	-0.177%	2,674	+17.216%
2025-11-06	38.2700	38.5600	38.2700	38.3317	-1.860%	2,987	+17.008%
2025-11-05	39.0580	39.0580	39.0580	39.0580	-0.015%	71	+14.832%
2025-11-04	39.3300	39.3301	39.0638	39.0638	-1.946%	903	+14.815%
2025-11-03	39.9250	39.9500	39.8389	39.8389	+0.386%	435	+12.581%
2025-10-31	39.5200	39.8115	39.5200	39.6859	+0.711%	233	+13.015%
2025-10-30	39.4059	39.4059	39.4059	39.4059	-2.266%	27	+13.818%
2025-10-29	40.4100	40.4100	40.3194	40.3194	+0.431%	343	+11.239%
2025-10-28	40.2200	40.2200	40.1465	40.1465	+0.964%	1,249	+11.718%
2025-10-27	39.6000	39.7631	39.6000	39.7631	+1.608%	3,106	+12.796%
2025-10-24	39.1338	39.1338	39.1338	39.1338	+1.021%	24	+14.609%
2025-10-23	38.3785	38.7381	38.3785	38.7381	+1.186%	554	+15.780%
2025-10-22	38.2840	38.2840	38.2840	38.2840	-0.868%	77	+17.153%
2025-10-21	38.6194	38.6194	38.6194	38.6194	+0.397%	101	+16.136%
2025-10-20	38.4500	38.4668	38.4500	38.4668	+0.879%	193	+16.597%
2025-10-17	38.1316	38.1316	38.1316	38.1316	+0.322%	71	+17.622%
2025-10-16	38.5279	38.5279	37.8700	38.0091	-0.485%	2,033	+18.001%
2025-10-15	38.1945	38.1945	38.1945	38.1945	+0.248%	98	+17.428%
2025-10-14	37.9904	38.1002	37.9900	38.1002	-1.037%	647	+17.719%
2025-10-13	38.3300	38.4998	38.3300	38.4996	+2.241%	524	+16.497%
2025-10-10	39.1152	39.1152	37.6200	37.6559	-3.518%	637	+19.107%
2025-10-09	38.9600	39.0291	38.9599	39.0291	-0.294%	900	+14.917%
2025-10-08	39.1100	39.1442	38.9800	39.1442	+1.008%	608	+14.579%
2025-10-07	38.7400	38.7774	38.7400	38.7534	-0.426%	2,028	+15.734%
2025-10-06	39.0434	39.0450	38.9191	38.9191	+0.032%	872	+15.242%
2025-10-03	39.1799	39.1799	38.9068	38.9068	-0.315%	594	+15.278%
2025-10-02	39.0100	39.0500	38.9700	39.0296	+0.195%	772	+14.915%
2025-10-01	38.9535	38.9535	38.9535	38.9535	+0.570%	215	+15.140%
2025-09-30	38.7329	38.7329	38.7329	38.7329	+0.411%	114	+15.796%
2025-09-29	38.5743	38.5743	38.5743	38.5743	+0.658%	84	+16.272%
2025-09-26	38.3220	38.3220	38.3220	38.3220	+0.316%	31	+17.037%
2025-09-25	38.4800	38.4800	38.2011	38.2011	-0.734%	206	+17.408%
2025-09-24	38.5200	38.5200	38.4835	38.4835	-0.721%	533	+16.546%
2025-09-23	39.0999	39.0999	38.7400	38.7628	-1.215%	1,052	+15.706%
2025-09-22	39.2395	39.2395	39.2395	39.2395	+0.657%	35	+14.301%
2025-09-19	38.9832	38.9832	38.9832	38.9832	+0.798%	80	+15.052%
2025-09-18	38.6746	38.6746	38.6746	38.6746	+0.918%	674	+15.970%
2025-09-17	38.2270	38.3229	38.2270	38.3229	-0.544%	661	+17.034%
2025-09-16	38.5699	38.5699	38.5000	38.5325	-0.000%	496	+16.398%
2025-09-15	38.4400	38.5326	38.4400	38.5326	+0.794%	707	+16.398%
2025-09-12	38.2289	38.2289	38.2289	38.2289	-0.004%	110	+17.322%
2025-09-11	38.2400	38.2699	38.2305	38.2305	+0.183%	351	+17.317%
2025-09-10	38.2800	38.2801	38.1605	38.1605	+0.601%	512	+17.533%
2025-09-09	37.8622	37.9325	37.8622	37.9325	+0.329%	120	+18.239%
2025-09-08	37.8080	37.8080	37.8080	37.8080	+1.111%	141	+18.628%
2025-09-05	37.3927	37.3927	37.3927	37.3927	-0.245%	7	+19.946%
2025-09-04	37.3700	37.4847	37.3699	37.4847	+1.283%	2,108	+19.651%
2025-09-03	36.8200	37.0098	36.8100	37.0098	+0.241%	413	+21.187%
2025-09-02	36.0900	36.9210	36.0900	36.9210	-0.728%	904	+21.478%
2025-08-29	37.7800	37.7800	37.1870	37.1918	-1.557%	527	+20.594%
2025-08-28	37.7793	37.8100	37.7793	37.7800	+0.673%	420	+18.716%
2025-08-27	37.5276	37.5276	37.5276	37.5276	+0.102%	198	+19.515%
2025-08-26	37.3900	37.4893	37.3900	37.4893	+0.740%	1,625	+19.637%
2025-08-25	37.3400	37.3400	37.2140	37.2140	-0.085%	1,921	+20.522%
2025-08-22	37.3600	37.3600	37.2456	37.2456	+1.616%	1,419	+20.420%
2025-08-21	36.6532	36.6532	36.6532	36.6532	-0.385%	103	+22.366%
2025-08-20	36.7950	36.7950	36.7950	36.7950	-0.662%	113	+21.894%
2025-08-19	37.4500	37.5800	37.0401	37.0401	-1.874%	522	+21.088%
2025-08-18	37.7475	37.7475	37.7475	37.7475	+0.124%	111	+18.818%
2025-08-15	37.7006	37.7006	37.7006	37.7006	-0.252%	79	+18.966%
2025-08-14	37.7959	37.7959	37.7959	37.7959	+0.247%	102	+18.666%
2025-08-13	37.7029	37.7029	37.7029	37.7029	-0.265%	28	+18.959%
2025-08-12	37.8029	37.8029	37.8029	37.8029	+1.234%	31	+18.644%
2025-08-11	37.6300	37.6300	37.3421	37.3421	-0.444%	147	+20.108%
2025-08-08	37.5085	37.5085	37.5085	37.5085	+0.656%	138	+19.576%
2025-08-07	37.2639	37.2639	37.2639	37.2639	+0.006%	66	+20.360%
2025-08-06	37.2615	37.2615	37.2615	37.2615	+1.313%	51	+20.368%
2025-08-05	36.8200	36.8200	36.7787	36.7787	-1.160%	348	+21.948%
2025-08-04	37.2103	37.2103	37.2103	37.2103	+1.616%	164	+20.534%
2025-08-01	36.5600	36.6185	36.5417	36.6185	-2.295%	619	+22.482%
2025-07-31	37.9400	37.9400	37.4788	37.4788	+0.295%	646	+19.670%
2025-07-30	37.4400	37.4600	37.3253	37.3686	+0.287%	1,688	+20.023%
2025-07-29	37.2618	37.2618	37.2618	37.2618	-0.745%	204	+20.367%
2025-07-28	37.5600	37.5600	37.5415	37.5415	+0.482%	385	+19.470%
2025-07-25	37.3614	37.3614	37.3614	37.3614	+0.281%	59	+20.046%
2025-07-24	37.3100	37.3100	37.2566	37.2566	+0.519%	183	+20.384%
2025-07-23	36.8900	37.0641	36.8899	37.0641	+0.917%	8,282	+21.009%
2025-07-22	36.7951	36.7951	36.7272	36.7272	-1.026%	412	+22.119%
2025-07-21	37.2376	37.2376	37.1081	37.1081	+0.244%	123	+20.866%
2025-07-18	36.9400	37.0176	36.9400	37.0176	-0.411%	349	+21.161%
2025-07-17	37.1703	37.1703	37.1703	37.1703	+0.914%	52	+20.664%
2025-07-16	36.8337	36.8337	36.8337	36.8337	+0.160%	11	+21.766%
2025-07-15	36.8300	36.8300	36.7750	36.7750	+0.204%	220	+21.961%
2025-07-14	36.7800	36.7800	36.6100	36.7000	+0.388%	1,079	+22.210%
2025-07-11	36.5580	36.5580	36.5580	36.5580	-0.387%	106	+22.685%
2025-07-10	36.7000	36.7000	36.7000	36.7000	-0.155%	154	+22.210%
2025-07-09	36.6500	36.7569	36.6500	36.7569	+0.967%	404	+22.021%
2025-07-08	36.5200	36.5200	36.4049	36.4049	-0.397%	14,658	+23.200%
2025-07-07	36.5500	36.5500	36.5500	36.5500	-0.587%	219	+22.711%
2025-07-03	36.7658	36.7658	36.7658	36.7658	+1.261%	62	+21.991%
2025-07-02	36.3081	36.3081	36.3081	36.3081	+0.549%	240	+23.529%
2025-07-01	36.1100	36.1100	36.1100	36.1100	-1.499%	39	+24.207%
2025-06-30	36.6594	36.6594	36.6594	36.6594	+0.681%	78	+22.345%
2025-06-27	36.4116	36.4116	36.4116	36.4116	+0.787%	161	+23.178%
2025-06-26	36.1273	36.1273	36.1273	36.1273	+1.278%	90	+24.147%
2025-06-25	35.6715	35.6715	35.6715	35.6715	+0.155%	144	+25.733%
2025-06-24	35.5500	35.6162	35.5500	35.6162	+1.848%	1,250	+25.929%
2025-06-23	34.9700	34.9700	34.9700	34.9700	+1.333%	47	+28.256%
2025-06-20	34.5100	34.5100	34.5100	34.5100	-0.578%	159	+29.965%
2025-06-18	34.7105	34.7105	34.7105	34.7105	-0.277%	7	+29.215%
2025-06-17	34.8068	34.8068	34.8068	34.8068	-0.694%	12	+28.857%
2025-06-16	35.0500	35.0500	35.0500	35.0500	+1.232%	51	+27.963%
2025-06-13	34.6234	34.6234	34.6234	34.6234	-1.627%	227	+29.540%
2025-06-12	35.1961	35.1961	35.1961	35.1961	+0.091%	81	+27.432%
2025-06-11	35.1640	35.1640	35.1640	35.1640	+0.097%	31	+27.548%
2025-06-10	35.1300	35.1300	35.1300	35.1300	+0.601%	44	+27.672%
2025-06-09	34.9200	34.9200	34.9200	34.9200	-0.286%	61	+28.439%
2025-06-06	35.1600	35.1600	35.0200	35.0200	+0.705%	396	+28.073%
2025-06-05	34.7750	34.7750	34.7750	34.7750	-0.475%	31	+28.975%
2025-06-04	34.9408	34.9408	34.9408	34.9408	+0.842%	155	+28.363%
2025-06-03	34.6489	34.6489	34.6489	34.6489	+0.614%	52	+29.444%
2025-06-02	34.4374	34.4374	34.4374	34.4374	+0.867%	33	+30.239%
2025-05-30	34.1413	34.1413	34.1413	34.1413	+0.150%	148	+31.369%
2025-05-29	34.0900	34.0900	34.0900	34.0900	+0.169%	108	+31.566%
2025-05-28	34.0325	34.0325	34.0325	34.0325	-0.461%	78	+31.789%
2025-05-27	34.1900	34.1900	34.1900	34.1900	+2.406%	194	+31.182%
2025-05-23	33.3867	33.3867	33.3867	33.3867	-0.605%	87	+34.338%
2025-05-22	33.5900	33.5900	33.5900	33.5900	+0.077%	54	+33.525%
2025-05-21	33.7800	33.7800	33.5640	33.5640	-1.576%	376	+33.628%
2025-05-20	34.1016	34.1016	34.1016	34.1016	-0.608%	8	+31.522%
2025-05-19	34.3103	34.3103	34.3103	34.3103	+0.116%	9	+30.722%
2025-05-16	34.2705	34.2705	34.2705	34.2705	+0.581%	33	+30.873%
2025-05-15	34.0726	34.0726	34.0726	34.0726	-0.227%	10	+31.634%
2025-05-14	34.1675	34.1675	34.1500	34.1500	+0.540%	1,672	+31.335%
2025-05-13	33.9666	33.9666	33.9666	33.9666	+1.931%	63	+32.044%
2025-05-12	33.3232	33.3232	33.3232	33.3232	+4.068%	37	+34.594%
2025-05-09	32.0206	32.0206	32.0206	32.0206	-0.340%	30	+40.069%
2025-05-08	32.1300	32.1300	32.1300	32.1300	+0.974%	86	+39.592%
2025-05-07	31.8200	31.8200	31.8200	31.8200	+0.759%	19	+40.952%
2025-05-06	31.5802	31.5802	31.5802	31.5802	-0.940%	13	+42.023%
2025-05-05	31.8800	31.8800	31.8800	31.8800	-0.468%	45	+40.687%
2025-05-02	32.0300	32.0300	32.0300	32.0300	+1.795%	130	+40.028%
2025-05-01	31.4652	31.4652	31.4652	31.4652	+1.414%	87	+42.542%
2025-04-30	31.0264	31.0264	31.0264	31.0264	-0.038%	108	+44.558%
2025-04-29	31.0381	31.0381	31.0381	31.0381	+0.669%	12	+44.503%
2025-04-28	30.5342	30.8319	30.4700	30.8319	-0.295%	268	+45.469%
2025-04-25	30.4000	30.9294	30.4000	30.9230	+1.670%	1,079	+45.041%
2025-04-24	29.9100	30.4152	29.9100	30.4152	+3.076%	838	+47.462%
2025-04-23	29.8849	29.8849	29.5075	29.5075	+2.771%	453	+51.999%
2025-04-22	28.2800	28.7118	28.2800	28.7118	+2.910%	816	+56.211%
2025-04-21	28.3900	28.3900	27.7500	27.9000	-2.748%	928	+60.756%
2025-04-17	28.9100	28.9100	28.6800	28.6884	+0.172%	807	+56.338%
2025-04-16	28.8900	28.9197	28.6200	28.6391	-3.055%	1,093	+56.608%
2025-04-15	29.6600	29.6600	29.5100	29.5415	+0.277%	1,222	+51.824%
2025-04-14	29.6800	29.6800	29.4600	29.4600	+0.092%	429	+52.244%

.dark-mode .hkZpbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkZpbW{ color: #333333; background-color: white; border: 2px solid #333333; }BGROBlackRock ETF Trust iShares Large Cap Growth Active ETFstock NASDAQ ETF

BGRO
BlackRock ETF Trust iShares Large Cap Growth Active ETF
stock NASDAQ ETF