Dark

BRHY
BlackRock ETF Trust II iShares High Yield Active ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

50.92USD+0.133%(+0.07)5,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.8200	50.9200	50.7983	50.9200	+0.133%	5,035	0.000%
2026-07-30	50.7950	50.8800	50.7950	50.8522	+0.196%	2,669	+0.133%
2026-07-29	50.8200	50.9600	50.7301	50.7528	-0.230%	24,168	+0.329%
2026-07-28	50.7700	50.9200	50.7600	50.8700	+0.158%	17,193	+0.098%
2026-07-27	50.8000	50.9000	50.7600	50.7900	+0.079%	28,481	+0.256%
2026-07-24	50.6606	50.8000	50.6606	50.7501	+0.082%	48,302	+0.335%
2026-07-23	50.7300	50.9200	50.5800	50.7086	-0.298%	23,001	+0.417%
2026-07-22	50.9400	50.9500	50.8600	50.8600	-0.167%	106,900	+0.118%
2026-07-21	50.9900	50.9900	50.9450	50.9450	-0.088%	6,671	-0.049%
2026-07-20	51.0200	51.0400	50.9900	50.9900	-0.054%	3,832	-0.137%
2026-07-17	51.0300	51.0690	51.0008	51.0176	-0.059%	9,489	-0.191%
2026-07-16	51.0100	51.0800	50.9900	51.0477	-0.044%	16,607	-0.250%
2026-07-15	51.0200	51.0900	51.0200	51.0700	+0.147%	13,094	-0.294%
2026-07-14	50.9800	51.0250	50.9720	50.9950	+0.143%	5,260	-0.147%
2026-07-13	50.9600	50.9800	50.9100	50.9223	-0.260%	29,733	-0.005%
2026-07-10	51.0599	51.0600	51.0200	51.0550	+0.039%	7,132	-0.264%
2026-07-09	51.0300	51.1200	51.0100	51.0350	+0.118%	7,343	-0.225%
2026-07-08	50.9900	51.0230	50.9248	50.9750	-0.127%	10,587	-0.108%
2026-07-07	51.0400	51.1090	51.0001	51.0400	-0.098%	38,412	-0.235%
2026-07-06	51.0400	51.1100	51.0144	51.0900	+0.053%	9,853	-0.333%
2026-07-02	50.9300	51.0627	50.9300	51.0627	+0.231%	10,678	-0.279%
2026-07-01	50.7800	50.9500	50.7800	50.9450	-0.221%	216,727	-0.049%
2026-06-30	51.0800	51.1000	51.0500	51.0577	+0.011%	2,998	-0.270%
2026-06-29	51.0700	51.0750	51.0000	51.0522	+0.075%	10,122	-0.259%
2026-06-26	50.9700	51.0201	50.9700	51.0138	-0.002%	989	-0.184%
2026-06-25	51.0450	51.0700	51.0000	51.0150	+0.049%	13,823	-0.186%
2026-06-24	51.0250	51.0401	50.9600	50.9900	-0.018%	7,852	-0.137%
2026-06-23	50.9800	51.0299	50.9300	50.9990	-0.049%	13,767	-0.155%
2026-06-22	51.0200	51.0600	50.9883	51.0239	-0.080%	3,532	-0.204%
2026-06-18	51.0300	51.1020	51.0300	51.0650	+0.226%	2,940	-0.284%
2026-06-17	51.1100	51.1600	50.9100	50.9500	-0.359%	184,150	-0.059%
2026-06-16	51.1300	51.1500	51.1200	51.1337	+0.037%	3,635	-0.418%
2026-06-15	51.1500	51.2200	51.1100	51.1150	+0.225%	15,746	-0.381%
2026-06-12	51.0201	51.0750	50.9200	51.0000	+0.128%	12,082	-0.157%
2026-06-11	50.7900	50.9400	50.7800	50.9350	+0.347%	7,332	-0.029%
2026-06-10	50.8500	50.8700	50.7300	50.7590	-0.183%	8,114	+0.317%
2026-06-09	50.8500	51.0000	50.7500	50.8521	+0.162%	4,869	+0.134%
2026-06-08	50.8600	50.8600	50.7300	50.7700	+0.030%	6,947	+0.295%
2026-06-05	50.9000	50.9000	50.7300	50.7550	-0.393%	12,543	+0.325%
2026-06-04	50.9300	50.9800	50.8350	50.9550	+0.197%	7,878	-0.069%
2026-06-03	50.9700	50.9700	50.8500	50.8550	-0.275%	13,984	+0.128%
2026-06-02	51.0100	51.0100	50.9703	50.9950	+0.088%	4,760	-0.147%
2026-06-01	50.5100	51.1999	50.5100	50.9500	-0.556%	7,812	-0.059%
2026-05-29	51.2489	51.2600	51.1700	51.2350	-0.332%	13,551	-0.615%
2026-05-28	51.1400	53.1600	51.1100	51.4059	+0.471%	650,005	-0.945%
2026-05-27	51.1900	51.1999	51.1400	51.1650	+0.059%	7,595	-0.479%
2026-05-26	51.1684	51.1700	51.1300	51.1350	+0.221%	3,388	-0.420%
2026-05-22	51.0500	51.0500	51.0150	51.0224	+0.162%	6,411	-0.201%
2026-05-21	50.8500	50.9500	50.8000	50.9400	+0.098%	5,014	-0.039%
2026-05-20	50.6850	50.9100	50.6850	50.8900	+0.424%	2,716	+0.059%
2026-05-19	50.6500	50.7900	50.6500	50.6750	-0.236%	11,557	+0.483%
2026-05-18	50.7900	50.8400	50.7700	50.7950	-0.010%	6,930	+0.246%
2026-05-15	50.8300	50.9100	50.8000	50.8000	-0.255%	12,175	+0.236%
2026-05-14	51.0100	51.0100	50.9300	50.9300	0.000%	8,934	-0.020%
2026-05-13	50.8700	50.9500	50.8700	50.9300	-0.045%	2,082	-0.020%
2026-05-12	50.8100	50.9700	50.7700	50.9531	+0.154%	11,211	-0.065%
2026-05-11	50.9200	51.0300	50.8119	50.8750	-0.039%	14,617	+0.088%
2026-05-08	50.8900	50.9200	50.8700	50.8950	+0.177%	4,205	+0.049%
2026-05-07	50.9700	50.9700	50.8050	50.8050	-0.315%	6,690	+0.226%
2026-05-06	50.8600	51.0500	50.8600	50.9657	+0.346%	14,584	-0.090%
2026-05-05	50.8000	50.8700	50.7500	50.7900	+0.158%	4,211	+0.256%
2026-05-04	50.8500	50.8500	50.7000	50.7100	-0.279%	1,546	+0.414%
2026-05-01	50.8600	50.9200	50.8300	50.8519	-0.390%	2,273	+0.134%
2026-04-30	50.9319	51.0550	50.9319	51.0508	+0.236%	5,739	-0.256%
2026-04-29	51.0500	51.0500	50.9200	50.9304	-0.267%	4,044	-0.020%
2026-04-28	51.0200	51.0667	51.0200	51.0667	-0.045%	1,668	-0.287%
2026-04-27	51.1100	51.2200	51.0600	51.0898	-0.000%	6,645	-0.332%
2026-04-24	51.0200	51.1400	51.0200	51.0900	+0.147%	11,847	-0.333%
2026-04-23	51.0700	51.1000	51.0150	51.0150	-0.154%	13,521	-0.186%
2026-04-22	51.1200	51.1200	51.0600	51.0939	+0.111%	2,290	-0.340%
2026-04-21	51.1200	51.1200	51.0100	51.0370	-0.221%	1,170	-0.229%
2026-04-20	51.1500	51.1700	51.1300	51.1500	-0.020%	1,198	-0.450%
2026-04-17	51.0950	51.2400	51.0950	51.1600	+0.333%	13,549	-0.469%
2026-04-16	51.0250	51.0500	50.9700	50.9900	-0.087%	12,933	-0.137%
2026-04-15	51.0000	51.0346	50.9900	51.0346	+0.006%	10,140	-0.225%
2026-04-14	50.9301	51.0650	50.9301	51.0316	+0.249%	13,253	-0.219%
2026-04-13	50.6800	50.9050	50.6800	50.9050	+0.256%	2,909	+0.029%
2026-04-10	50.9300	50.9300	50.7750	50.7750	-0.246%	1,308	+0.286%
2026-04-09	50.8600	50.9300	50.8000	50.9000	+0.148%	4,219	+0.039%
2026-04-08	50.8900	50.8900	50.7817	50.8250	+0.544%	6,751	+0.187%
2026-04-07	50.5600	50.5600	50.3800	50.5500	-0.010%	5,787	+0.732%
2026-04-06	50.5400	50.5700	50.5400	50.5550	+0.269%	1,901	+0.722%
2026-04-02	50.1600	50.4600	50.1600	50.4192	+0.152%	4,607	+0.993%
2026-04-01	50.3100	50.3600	50.2800	50.3426	-0.251%	4,809	+1.147%
2026-03-31	50.1901	50.4691	50.1901	50.4691	+0.862%	3,889	+0.893%
2026-03-30	50.1300	50.1300	50.0300	50.0376	+0.208%	2,839	+1.763%
2026-03-27	49.9700	50.0000	49.8800	49.9339	-0.375%	5,004	+1.975%
2026-03-26	50.3400	50.3600	50.1218	50.1218	-0.571%	3,346	+1.593%
2026-03-25	50.4500	50.4800	50.4094	50.4094	+0.277%	1,932	+1.013%
2026-03-24	50.2900	50.3600	50.1800	50.2700	-0.179%	4,283	+1.293%
2026-03-23	50.3000	50.4201	50.3000	50.3600	+0.352%	1,604	+1.112%
2026-03-20	50.3006	50.3290	50.0901	50.1833	-0.568%	5,019	+1.468%
2026-03-19	50.3200	50.5200	50.2418	50.4700	+0.067%	5,837	+0.892%
2026-03-18	50.5201	50.5600	50.4364	50.4364	-0.373%	887	+0.959%
2026-03-17	50.5400	50.6300	50.5400	50.6250	+0.327%	2,043	+0.583%
2026-03-16	50.4800	50.5500	50.4100	50.4600	+0.238%	14,724	+0.912%
2026-03-13	50.5200	51.5499	50.3300	50.3402	-0.188%	10,622	+1.152%
2026-03-12	50.5900	50.6880	50.4348	50.4348	-0.641%	2,422	+0.962%
2026-03-11	50.7600	50.8000	50.7500	50.7600	-0.068%	3,673	+0.315%
2026-03-10	50.9200	50.9250	50.7947	50.7947	-0.069%	3,870	+0.247%
2026-03-09	50.5401	50.8402	50.5401	50.8300	+0.156%	13,127	+0.177%
2026-03-06	50.8600	50.9100	50.7450	50.7509	-0.440%	5,305	+0.333%
2026-03-05	51.0600	51.0600	50.9754	50.9754	-0.197%	1,140	-0.109%
2026-03-04	50.9650	51.1107	50.9600	51.0759	+0.296%	5,651	-0.305%
2026-03-03	50.8200	50.9300	50.8200	50.9250	-0.104%	3,163	-0.010%
2026-03-02	51.0500	51.0950	50.8000	50.9782	-0.830%	36,435	-0.114%
2026-02-27	51.3900	51.4800	51.3600	51.4050	-0.097%	5,859	-0.943%
2026-02-26	51.5400	51.5400	51.4300	51.4547	-0.136%	15,266	-1.039%
2026-02-25	51.5500	51.5600	51.5200	51.5250	+0.019%	7,002	-1.174%
2026-02-24	51.4900	51.5600	51.4900	51.5150	-0.108%	5,306	-1.155%
2026-02-23	51.6200	51.6250	51.5709	51.5709	-0.095%	34,287	-1.262%
2026-02-20	51.5500	51.6569	51.5500	51.6200	+0.155%	8,136	-1.356%
2026-02-19	51.5500	51.5699	51.5264	51.5399	-0.065%	9,392	-1.203%
2026-02-18	51.5800	51.5836	51.5400	51.5736	+0.065%	5,672	-1.267%
2026-02-17	51.5300	51.6300	51.5000	51.5400	+0.019%	7,331	-1.203%
2026-02-13	51.5100	51.5696	51.5100	51.5300	+0.012%	12,667	-1.184%
2026-02-12	51.5800	51.6200	51.5150	51.5237	+0.017%	13,998	-1.172%
2026-02-11	51.5550	51.5550	51.5000	51.5150	+0.080%	12,342	-1.155%
2026-02-10	51.5600	51.6200	51.4738	51.4738	-0.135%	8,757	-1.076%
2026-02-09	51.5000	51.6100	51.4700	51.5436	+0.085%	22,294	-1.210%
2026-02-06	51.4150	51.5000	51.4080	51.5000	+0.292%	5,249	-1.126%
2026-02-05	51.3100	51.4400	51.3100	51.3502	-0.019%	7,099	-0.838%
2026-02-04	51.4300	51.4300	51.3550	51.3600	-0.088%	11,235	-0.857%
2026-02-03	51.4500	51.4500	51.3599	51.4050	-0.068%	41,300	-0.943%
2026-02-02	51.4300	51.4900	51.4300	51.4400	-0.541%	5,065	-1.011%
2026-01-30	51.6700	51.7350	51.6100	51.7200	+0.041%	174,315	-1.547%
2026-01-29	51.6100	51.9800	51.5900	51.6988	-0.033%	20,099	-1.506%
2026-01-28	51.6800	51.8000	51.6800	51.7159	-0.095%	12,916	-1.539%
2026-01-27	51.7500	51.8200	51.7450	51.7650	+0.019%	7,439	-1.632%
2026-01-26	51.7700	51.7905	51.7500	51.7550	+0.033%	7,868	-1.613%
2026-01-23	51.8100	51.8100	51.7377	51.7377	-0.130%	6,726	-1.580%
2026-01-22	51.7800	51.8150	51.7700	51.8050	+0.201%	3,725	-1.708%
2026-01-21	51.6600	51.7300	51.6599	51.7013	+0.032%	7,334	-1.511%
2026-01-20	51.5000	51.8200	51.4901	51.6850	-0.126%	16,485	-1.480%
2026-01-16	51.7200	51.8100	51.7050	51.7500	+0.126%	7,865	-1.604%
2026-01-15	51.6716	51.7600	51.6550	51.6850	+0.010%	2,546	-1.480%
2026-01-14	51.6569	51.6800	51.6492	51.6800	-0.010%	4,521	-1.471%
2026-01-13	51.6700	51.6851	51.6450	51.6851	+0.030%	12,540	-1.480%
2026-01-12	51.6200	51.6800	51.5700	51.6696	-0.049%	5,491	-1.451%
2026-01-09	51.6100	51.7000	51.6100	51.6950	+0.194%	4,067	-1.499%
2026-01-08	51.5500	51.6100	51.5500	51.5950	-0.029%	5,445	-1.308%
2026-01-07	51.6100	51.7000	51.5820	51.6100	+0.010%	7,512	-1.337%
2026-01-06	51.5500	51.6200	51.5445	51.6050	+0.175%	8,192	-1.327%
2026-01-05	51.4900	51.6000	51.4900	51.5150	+0.062%	6,162	-1.155%
2026-01-02	51.4700	51.5100	51.3996	51.4830	+0.073%	13,425	-1.094%
2025-12-31	51.4900	51.5100	51.4455	51.4455	-0.123%	6,425	-1.021%
2025-12-30	51.4500	51.5104	51.4403	51.5091	+0.125%	6,209	-1.144%
2025-12-29	51.4000	51.4500	51.3888	51.4450	+0.029%	11,496	-1.021%
2025-12-26	51.4200	51.4900	51.3800	51.4300	+0.088%	6,904	-0.992%
2025-12-24	51.3800	51.4000	51.3550	51.3850	+0.059%	3,198	-0.905%
2025-12-23	51.2900	51.3547	51.2815	51.3547	+0.195%	5,069	-0.846%
2025-12-22	51.3100	51.3400	51.2300	51.2550	+0.020%	9,721	-0.654%
2025-12-19	51.2558	51.2700	51.2350	51.2450	-0.398%	4,241	-0.634%
2025-12-18	51.4400	51.4600	51.3950	51.4500	+0.126%	10,734	-1.030%
2025-12-17	51.3900	51.3996	51.3200	51.3850	+0.003%	8,252	-0.905%
2025-12-16	51.3801	51.4000	51.3500	51.3835	-0.129%	7,089	-0.902%
2025-12-15	51.3900	51.4850	51.3701	51.4500	+0.105%	7,489	-1.030%
2025-12-12	51.4400	51.4400	51.3700	51.3961	-0.056%	4,563	-0.926%
2025-12-11	51.4500	51.4600	51.3600	51.4251	-0.058%	13,623	-0.982%
2025-12-10	51.3545	51.4550	51.3500	51.4550	+0.165%	5,900	-1.040%
2025-12-09	51.5200	51.5200	51.3500	51.3700	-0.096%	15,106	-0.876%
2025-12-08	51.4900	51.4900	51.3800	51.4192	-0.151%	4,492	-0.971%
2025-12-05	51.5100	51.5100	51.4500	51.4972	+0.033%	13,319	-1.121%
2025-12-04	51.4700	51.4800	51.4000	51.4800	-0.127%	8,773	-1.088%
2025-12-03	51.3800	51.5700	51.3800	51.5453	+0.322%	19,340	-1.213%
2025-12-02	51.3200	51.3800	51.2948	51.3800	+0.072%	8,263	-0.895%
2025-12-01	51.2900	51.3700	51.2750	51.3428	-1.786%	11,569	-0.823%
2025-11-28	52.2400	52.3800	52.2400	52.2766	+0.137%	5,426	-2.595%
2025-11-26	52.1700	52.2300	52.1500	52.2050	+0.057%	3,244	-2.461%
2025-11-25	52.0082	52.2150	51.9700	52.1750	+0.308%	5,871	-2.405%
2025-11-24	51.9110	52.0400	51.8700	52.0150	+0.278%	9,170	-2.105%
2025-11-21	51.7800	51.9200	51.6800	51.8709	+0.331%	10,011	-1.833%
2025-11-20	51.8900	51.9040	51.6940	51.7000	-0.093%	4,246	-1.509%
2025-11-19	51.7680	51.7999	51.7312	51.7482	+0.033%	3,147	-1.600%
2025-11-18	51.6790	51.7500	51.6735	51.7309	-0.037%	5,848	-1.568%
2025-11-17	51.8200	51.8900	51.7500	51.7500	-0.241%	5,987	-1.604%
2025-11-14	51.7400	51.9400	51.7400	51.8750	+0.022%	5,305	-1.841%
2025-11-13	52.0500	52.0500	51.8500	51.8635	-0.416%	13,450	-1.819%
2025-11-12	52.1100	52.1500	52.0580	52.0800	-0.125%	18,236	-2.227%
2025-11-11	52.0700	52.1500	52.0700	52.1450	+0.173%	9,470	-2.349%
2025-11-10	51.9900	52.0599	51.8200	52.0550	+0.325%	12,581	-2.180%
2025-11-07	51.8200	51.9000	51.7797	51.8862	+0.063%	9,012	-1.862%
2025-11-06	51.8202	51.9320	51.8070	51.8533	+0.016%	14,048	-1.800%
2025-11-05	52.0000	52.0000	51.7700	51.8450	+0.126%	8,176	-1.784%
2025-11-04	51.7800	51.9184	51.7601	51.7800	-0.029%	10,307	-1.661%
2025-11-03	51.9300	51.9300	51.7801	51.7950	-0.918%	6,682	-1.689%
2025-10-31	52.2400	52.3550	52.1950	52.2750	+0.077%	20,225	-2.592%
2025-10-30	52.2100	52.3200	52.2100	52.2350	-0.191%	11,162	-2.517%
2025-10-29	52.4600	52.5700	52.3250	52.3350	-0.305%	12,250	-2.704%
2025-10-28	52.4600	52.6400	52.4540	52.4950	+0.038%	23,352	-3.000%
2025-10-27	52.4600	52.5500	52.3000	52.4750	+0.320%	17,347	-2.963%
2025-10-24	52.2500	52.3900	52.2203	52.3078	+0.295%	10,993	-2.653%
2025-10-23	52.1000	52.1950	52.1000	52.1542	+0.104%	3,817	-2.366%
2025-10-22	52.1100	52.1200	52.0300	52.1000	-0.077%	8,907	-2.265%
2025-10-21	52.1290	52.3200	52.1100	52.1400	+0.051%	11,857	-2.340%
2025-10-20	52.0300	52.1700	52.0214	52.1136	+0.392%	9,846	-2.290%
2025-10-17	51.9000	52.0100	51.7864	51.9100	+0.125%	20,523	-1.907%
2025-10-16	51.9490	51.9500	51.8399	51.8450	-0.185%	10,963	-1.784%
2025-10-15	52.0700	52.0700	51.9001	51.9412	+0.340%	13,163	-1.966%
2025-10-14	51.5500	51.8800	51.5500	51.7653	+0.078%	8,527	-1.633%
2025-10-13	51.6500	51.7290	51.6499	51.7250	+0.330%	5,069	-1.556%
2025-10-10	51.8000	51.9100	51.5550	51.5550	-0.502%	9,930	-1.232%
2025-10-09	51.9200	52.0200	51.7801	51.8150	-0.365%	10,569	-1.727%
2025-10-08	52.0345	52.0600	52.0050	52.0050	-0.096%	5,492	-2.086%
2025-10-07	52.0500	52.1350	52.0300	52.0550	-0.029%	16,376	-2.180%
2025-10-06	52.0500	52.1700	52.0494	52.0700	+0.029%	9,848	-2.209%
2025-10-03	52.1000	52.1000	52.0400	52.0550	+0.029%	5,831	-2.180%
2025-10-02	52.1000	52.1000	52.0282	52.0400	-0.115%	16,160	-2.152%
2025-10-01	52.0700	52.1050	51.9817	52.1000	-0.316%	9,419	-2.265%
2025-09-30	52.2200	52.3150	52.1800	52.2650	+0.038%	8,691	-2.573%
2025-09-29	52.1800	52.2700	52.1800	52.2452	+0.231%	7,317	-2.537%
2025-09-26	52.1300	52.1300	52.1007	52.1250	+0.048%	4,237	-2.312%
2025-09-25	52.1500	52.2400	52.0700	52.1000	-0.420%	9,084	-2.265%
2025-09-24	52.3000	52.3400	52.2401	52.3198	-0.058%	14,941	-2.675%
2025-09-23	52.4000	52.4000	52.3300	52.3500	+0.010%	15,859	-2.732%
2025-09-22	52.3300	52.4800	52.3100	52.3450	+0.029%	42,177	-2.722%
2025-09-19	52.3600	52.3600	52.3105	52.3300	+0.115%	4,037	-2.694%
2025-09-18	52.2550	52.2800	52.2000	52.2700	+0.125%	5,965	-2.583%
2025-09-17	52.2900	52.2900	52.1900	52.2050	-0.115%	14,812	-2.461%
2025-09-16	52.2900	52.2900	52.2600	52.2650	0.000%	4,952	-2.573%
2025-09-15	52.2500	52.2700	52.2011	52.2650	+0.096%	6,533	-2.573%
2025-09-12	52.2000	52.2300	52.1555	52.2150	+0.010%	8,238	-2.480%
2025-09-11	52.1000	52.2550	52.1000	52.2096	+0.297%	11,618	-2.470%
2025-09-10	52.0400	52.0700	52.0400	52.0550	+0.087%	8,474	-2.180%
2025-09-09	52.0600	52.0600	51.9501	52.0100	-0.038%	4,287	-2.096%
2025-09-08	52.0700	52.0886	52.0300	52.0300	+0.048%	4,679	-2.133%
2025-09-05	51.9800	52.0471	51.9800	52.0050	+0.183%	2,394	-2.086%
2025-09-04	51.8359	51.9800	51.8230	51.9100	+0.236%	4,225	-1.907%
2025-09-03	51.7400	51.9000	51.7200	51.7876	+0.140%	10,925	-1.675%
2025-09-02	51.6800	51.7400	51.6600	51.7150	-0.717%	12,016	-1.537%
2025-08-29	52.0800	52.2000	52.0400	52.0885	-0.089%	10,201	-2.243%
2025-08-28	52.1500	52.1600	52.0740	52.1350	-0.048%	24,925	-2.330%
2025-08-27	52.0800	52.2100	52.0800	52.1600	+0.250%	18,154	-2.377%
2025-08-26	52.0100	52.1050	51.9600	52.0300	+0.106%	20,935	-2.133%
2025-08-25	52.0200	52.0450	51.8400	51.9750	-0.059%	27,700	-2.030%
2025-08-22	51.7000	52.0500	51.7000	52.0056	+0.657%	21,749	-2.087%
2025-08-21	51.6800	51.7500	51.6300	51.6660	-0.095%	30,477	-1.444%
2025-08-20	51.6950	51.7300	51.6300	51.7150	-0.010%	12,396	-1.537%
2025-08-19	51.7400	51.8999	51.7000	51.7200	-0.010%	16,541	-1.547%
2025-08-18	51.7500	51.7500	51.7175	51.7250	+0.029%	10,030	-1.556%
2025-08-15	51.7300	51.8100	51.6500	51.7100	-0.058%	6,971	-1.528%
2025-08-14	51.7400	51.8900	51.7100	51.7400	-0.093%	2,585	-1.585%
2025-08-13	51.7100	51.8800	51.6599	51.7884	+0.229%	14,543	-1.677%
2025-08-12	51.6300	51.8100	51.6100	51.6700	+0.126%	6,097	-1.452%
2025-08-11	51.5850	51.7600	51.5850	51.6050	+0.029%	15,571	-1.327%
2025-08-08	51.5700	51.6000	51.5548	51.5900	+0.010%	1,643	-1.299%
2025-08-07	51.6376	51.6700	51.5754	51.5850	-0.029%	2,167	-1.289%
2025-08-06	51.5900	51.6200	51.5784	51.6000	-0.010%	1,278	-1.318%
2025-08-05	51.5486	51.6300	51.5486	51.6050	+0.067%	7,555	-1.327%
2025-08-04	51.5200	51.5800	51.5045	51.5705	+0.254%	4,213	-1.261%
2025-08-01	51.3810	51.4500	51.3600	51.4400	-0.547%	9,901	-1.011%
2025-07-31	51.7368	51.9000	51.7200	51.7231	-0.062%	11,836	-1.553%
2025-07-30	51.8500	51.9500	51.7300	51.7550	-0.193%	22,818	-1.613%
2025-07-29	51.8200	51.9400	51.7400	51.8550	+0.048%	13,977	-1.803%
2025-07-28	51.7800	51.9200	51.7400	51.8300	+0.097%	12,639	-1.756%
2025-07-25	51.7500	51.8000	51.7300	51.7800	+0.048%	5,379	-1.661%
2025-07-24	51.7500	51.7900	51.7290	51.7550	-0.058%	3,991	-1.613%
2025-07-23	51.7400	51.8100	51.7100	51.7850	+0.126%	4,125	-1.670%
2025-07-22	51.6312	51.7200	51.6312	51.7200	+0.068%	3,759	-1.547%
2025-07-21	51.6700	51.8300	51.6675	51.6850	+0.213%	5,433	-1.480%
2025-07-18	51.5376	51.7280	51.5376	51.5750	+0.136%	3,298	-1.270%
2025-07-17	51.4700	51.5400	51.4650	51.5050	+0.175%	7,711	-1.136%
2025-07-16	51.4100	51.4235	51.3825	51.4150	+0.146%	5,035	-0.963%
2025-07-15	51.5400	51.5400	51.3400	51.3400	-0.262%	7,467	-0.818%
2025-07-14	51.4109	51.5190	51.4109	51.4750	+0.049%	20,239	-1.078%
2025-07-11	51.5000	51.5000	51.4500	51.4500	-0.126%	588	-1.030%
2025-07-10	51.5600	51.5600	51.5150	51.5150	+0.087%	411	-1.155%
2025-07-09	51.5000	51.5100	51.4700	51.4700	+0.107%	461	-1.069%
2025-07-08	51.4422	51.4600	51.4150	51.4150	-0.126%	594	-0.963%
2025-07-07	51.5900	51.5900	51.4800	51.4800	-0.265%	2,148	-1.088%
2025-07-03	51.5800	51.6400	51.5300	51.6166	+0.295%	3,356	-1.350%
2025-07-02	51.4300	51.6200	51.4299	51.4650	+0.078%	1,696	-1.059%
2025-07-01	51.4500	51.4500	51.3900	51.4250	-0.781%	910	-0.982%
2025-06-30	51.7850	51.8300	51.7800	51.8300	+0.222%	944	-1.756%
2025-06-27	51.7200	51.7900	51.7150	51.7150	+0.048%	2,269	-1.537%
2025-06-26	51.6400	51.7200	51.6399	51.6900	+0.242%	1,427	-1.490%
2025-06-25	51.5650	51.5650	51.5650	51.5650	-0.005%	82	-1.251%
2025-06-24	51.4686	51.5900	51.4686	51.5676	+0.307%	13,459	-1.256%
2025-06-23	51.3564	51.4100	51.3200	51.4100	+0.185%	3,030	-0.953%
2025-06-20	51.3100	51.3450	51.3100	51.3150	+0.303%	1,426	-0.770%
2025-06-18	51.1200	51.3050	51.1200	51.1600	+0.127%	4,382	-0.469%
2025-06-17	51.1700	51.1700	51.0950	51.0950	-0.147%	666	-0.342%
2025-06-16	51.2000	51.2000	51.1700	51.1700	+0.215%	1,652	-0.489%
2025-06-13	51.0600	51.0600	51.0600	51.0600	-0.137%	233	-0.274%
2025-06-12	51.1400	51.1600	51.1000	51.1300	-0.059%	2,879	-0.411%
2025-06-11	51.1600	51.1600	51.1600	51.1600	+0.206%	219	-0.469%
2025-06-10	51.0370	51.0550	51.0200	51.0550	-0.020%	4,153	-0.264%
2025-06-09	51.0300	51.2100	50.9900	51.0650	+0.127%	6,738	-0.284%
2025-06-06	51.0300	51.1400	51.0000	51.0000	+0.078%	1,296	-0.157%
2025-06-05	50.9800	51.0100	50.9600	50.9600	-0.137%	1,674	-0.078%
2025-06-04	51.0300	51.0300	51.0300	51.0300	+0.206%	211	-0.216%
2025-06-03	50.9000	50.9250	50.8200	50.9250	+0.454%	3,118	-0.010%
2025-06-02	50.9500	50.9500	50.6100	50.6950	-0.880%	8,080	+0.444%
2025-05-30	51.0800	51.1800	51.0300	51.1450	+0.049%	2,248	-0.440%
2025-05-29	51.1800	51.2499	51.0700	51.1200	+0.127%	5,430	-0.391%
2025-05-28	51.0800	51.0800	51.0099	51.0550	-0.050%	4,033	-0.264%
2025-05-27	50.9700	51.1300	50.9600	51.0803	+0.909%	7,378	-0.314%
2025-05-23	50.6200	50.6200	50.6200	50.6200	-0.364%	40	+0.593%
2025-05-22	50.6500	50.8900	50.5000	50.8050	+0.168%	11,318	+0.226%
2025-05-21	50.8800	50.8800	50.7200	50.7200	-0.461%	559	+0.394%
2025-05-20	50.9400	50.9894	50.9150	50.9550	-0.039%	8,753	-0.069%
2025-05-19	50.8500	50.9750	50.8500	50.9750	-0.010%	366	-0.108%
2025-05-16	50.9700	50.9800	50.9276	50.9800	+0.177%	3,916	-0.118%
2025-05-15	50.9100	50.9600	50.8600	50.8900	+0.010%	3,153	+0.059%
2025-05-14	50.9500	50.9700	50.8850	50.8850	-0.245%	3,598	+0.069%
2025-05-13	50.9500	51.0200	50.9000	51.0100	+0.323%	10,353	-0.176%
2025-05-12	50.7900	50.8458	50.7500	50.8458	+0.715%	1,295	+0.146%
2025-05-09	50.5200	50.5200	50.4700	50.4850	+0.179%	3,307	+0.862%
2025-05-08	50.4100	50.4100	50.3930	50.3950	+0.149%	433	+1.042%
2025-05-07	50.3470	50.3794	50.3201	50.3201	-0.383%	673	+1.192%
2025-05-06	50.5200	50.6400	50.3550	50.5138	+0.286%	2,512	+0.804%
2025-05-05	50.3085	50.3900	50.3085	50.3699	-0.070%	5,171	+1.092%
2025-05-02	50.3600	50.4050	50.3150	50.4050	+0.401%	3,197	+1.022%
2025-05-01	50.2100	50.2100	50.2037	50.2037	-0.545%	516	+1.427%
2025-04-30	50.4500	50.4788	50.3800	50.4788	-0.318%	1,439	+0.874%
2025-04-29	50.5500	50.6400	50.5500	50.6400	+0.148%	321	+0.553%
2025-04-28	50.5400	50.5650	50.4800	50.5650	-0.010%	367	+0.702%
2025-04-25	50.4700	50.5700	50.4700	50.5700	+0.477%	456	+0.692%
2025-04-24	50.2950	50.3300	50.1900	50.3300	+0.379%	6,942	+1.172%
2025-04-23	50.3616	50.3616	50.1399	50.1401	+0.582%	1,919	+1.555%
2025-04-22	49.8200	49.8600	49.8200	49.8500	+0.350%	2,152	+2.146%
2025-04-21	49.6800	49.6800	49.5800	49.6759	-0.390%	1,019	+2.504%
2025-04-17	49.8030	50.0900	49.8030	49.8706	+0.414%	2,805	+2.104%
2025-04-16	49.6650	49.6650	49.6650	49.6650	+0.082%	236	+2.527%
2025-04-15	49.6500	49.6500	49.6241	49.6241	+0.241%	251	+2.611%
2025-04-14	49.6300	49.6300	49.4700	49.5050	+0.474%	3,836	+2.858%
2025-04-11	49.0000	49.2713	49.0000	49.2713	+0.145%	809	+3.346%
2025-04-10	49.0800	49.2000	49.0000	49.2000	-1.165%	1,055	+3.496%
2025-04-09	48.3000	49.7800	48.3000	49.7800	+2.259%	1,042	+2.290%
2025-04-08	49.1800	49.2350	48.6801	48.6801	-0.622%	1,047	+4.601%
2025-04-07	48.4000	49.0616	48.2700	48.9850	-0.892%	3,455	+3.950%
2025-04-04	49.2000	49.7100	48.9201	49.4259	-1.236%	6,786	+3.023%
2025-04-03	50.0200	50.0950	50.0200	50.0442	-1.001%	1,057	+1.750%
2025-04-02	50.4500	50.6700	50.4500	50.5500	+0.188%	2,390	+0.732%
2025-04-01	50.4000	50.4550	50.4000	50.4550	-0.424%	626	+0.922%
2025-03-31	50.4400	50.7200	50.4400	50.6700	+0.010%	3,118	+0.493%
2025-03-28	50.6400	50.6800	50.6110	50.6650	-0.177%	19,953	+0.503%
2025-03-27	50.7550	50.7550	50.7550	50.7550	-0.157%	138	+0.325%
2025-03-26	51.1600	51.1600	50.8350	50.8350	-0.343%	441	+0.167%
2025-03-25	51.0750	51.2200	51.0100	51.0100	-0.007%	3,503	-0.176%
2025-03-24	51.0135	51.0135	51.0135	51.0135	+0.233%	131	-0.183%
2025-03-21	50.8900	50.8950	50.8737	50.8950	-0.029%	498	+0.049%
2025-03-20	50.9500	50.9781	50.9100	50.9100	+0.010%	2,068	+0.020%
2025-03-19	50.9050	50.9050	50.9050	50.9050	+0.444%	276	+0.029%
2025-03-18	50.6950	50.6950	50.6800	50.6800	-0.128%	109	+0.474%
2025-03-17	50.7200	50.7500	50.7200	50.7450	+0.197%	3,782	+0.345%
2025-03-14	50.5400	50.6450	50.5400	50.6450	+0.337%	504	+0.543%
2025-03-13	50.4900	50.4900	50.4750	50.4750	-0.463%	893	+0.882%
2025-03-12	50.7500	50.7500	50.7100	50.7100	+0.155%	1,310	+0.414%
2025-03-11	50.7710	50.7710	50.5650	50.6316	-0.400%	10,742	+0.570%
2025-03-10	50.8800	50.8800	50.8350	50.8350	-0.333%	327	+0.167%
2025-03-07	50.9260	51.0050	50.9260	51.0050	+0.088%	432	-0.167%
2025-03-06	50.9800	51.0460	50.9600	50.9600	-0.284%	1,555	-0.078%
2025-03-05	51.0700	51.1050	51.0700	51.1050	+0.088%	531	-0.362%
2025-03-04	50.9300	51.0600	50.9300	51.0600	-0.089%	325	-0.274%
2025-03-03	51.2700	51.2700	51.1053	51.1053	-0.699%	1,172	-0.363%
2025-02-28	51.3611	51.4650	51.3611	51.4650	+0.195%	804	-1.059%
2025-02-27	51.4600	51.4700	51.3650	51.3650	-0.107%	2,006	-0.866%
2025-02-26	51.4200	51.4200	51.4200	51.4200	+0.058%	94	-0.972%
2025-02-25	51.3800	51.3900	51.3800	51.3900	+0.205%	337	-0.915%
2025-02-24	51.3200	51.3200	51.2801	51.2850	+0.010%	721	-0.712%
2025-02-21	51.3300	51.3500	51.2650	51.2800	-0.097%	5,536	-0.702%
2025-02-20	51.2885	51.3691	51.2885	51.3300	+0.156%	7,360	-0.799%
2025-02-19	51.2900	51.2900	51.2136	51.2500	-0.117%	973	-0.644%
2025-02-18	51.3100	51.3100	51.3100	51.3100	-0.039%	201	-0.760%
2025-02-14	51.3300	51.3300	51.3300	51.3300	+0.303%	58	-0.799%
2025-02-13	51.1100	51.1750	51.1100	51.1750	+0.323%	378	-0.498%
2025-02-12	51.0300	51.1300	51.0000	51.0100	-0.264%	1,192	-0.176%
2025-02-11	51.1480	51.1700	51.1450	51.1450	-0.059%	689	-0.440%
2025-02-10	51.2100	51.2100	51.1750	51.1750	+0.049%	1,151	-0.498%

.dark-mode .vKd7kQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKd7kQ{ color: #333333; background-color: white; border: 2px solid #333333; }BRHYBlackRock ETF Trust II iShares High Yield Active ETFstock NASDAQ ETF

BRHY
BlackRock ETF Trust II iShares High Yield Active ETF
stock NASDAQ ETF