Dark

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

At Close

Sep 28, 2026

49.50USD0.000%(0.00)5,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	49.5700	49.6000	49.4510	49.4950	-0.493%	13,980	0.000%
2026-09-25	49.7850	49.7850	49.6600	49.7400	-0.020%	8,108	-0.493%
2026-09-24	49.9100	49.9328	49.7200	49.7500	-0.380%	8,065	-0.513%
2026-09-23	50.0550	50.0550	49.9400	49.9400	-0.706%	4,623	-0.891%
2026-09-22	50.2700	50.3155	50.2200	50.2950	+0.050%	7,461	-1.591%
2026-09-21	50.2700	50.2800	50.1800	50.2700	+0.180%	23,367	-1.542%
2026-09-18	50.2350	50.2350	50.1100	50.1796	-0.210%	11,389	-1.364%
2026-09-17	50.2300	50.2900	50.1600	50.2850	+0.520%	20,203	-1.571%
2026-09-16	50.1000	50.1600	49.9700	50.0250	+0.050%	19,815	-1.059%
2026-09-15	50.3500	50.3500	50.0000	50.0000	-0.764%	417,212	-1.010%
2026-09-14	50.3700	50.3900	50.3201	50.3850	-0.139%	6,244	-1.766%
2026-09-11	50.4700	50.5000	50.4550	50.4550	+0.109%	5,877	-1.903%
2026-09-10	50.4800	50.5300	50.3900	50.4000	-0.454%	18,979	-1.796%
2026-09-09	50.6550	50.7100	50.6100	50.6300	-0.148%	25,809	-2.242%
2026-09-08	50.7000	50.7250	50.6950	50.7050	-0.059%	5,494	-2.386%
2026-09-04	50.7400	50.7800	50.7200	50.7350	-0.061%	12,416	-2.444%
2026-09-03	50.7450	50.8350	50.7450	50.7661	+0.081%	36,566	-2.504%
2026-09-02	50.7200	50.9800	50.6800	50.7250	+0.099%	10,907	-2.425%
2026-09-01	50.7700	50.7900	50.6749	50.6749	-0.817%	9,593	-2.328%
2026-08-31	51.0300	51.1200	51.0200	51.0923	+0.107%	3,600	-3.126%
2026-08-28	51.0999	51.0999	51.0000	51.0378	-0.103%	7,731	-3.023%
2026-08-27	51.1200	51.1500	51.0904	51.0904	-0.017%	3,133	-3.123%
2026-08-26	51.1100	51.1100	51.0601	51.0990	-0.041%	5,986	-3.139%
2026-08-25	51.0850	51.1200	51.0700	51.1200	+0.225%	5,051	-3.179%
2026-08-24	50.9700	51.0050	50.9700	51.0050	0.000%	3,569	-2.960%
2026-08-21	50.9400	51.0200	50.9400	51.0050	+0.163%	6,807	-2.960%
2026-08-20	50.9200	50.9600	50.8600	50.9218	-0.153%	6,248	-2.802%
2026-08-19	50.9601	51.0400	50.9601	50.9997	+0.186%	6,104	-2.950%
2026-08-18	50.9100	50.9199	50.8700	50.9048	-0.084%	8,123	-2.769%
2026-08-17	51.0000	51.0300	50.9300	50.9477	-0.200%	10,350	-2.851%
2026-08-14	51.0350	51.0600	51.0350	51.0500	+0.059%	10,625	-3.046%
2026-08-13	50.9800	51.1100	50.9800	51.0200	+0.206%	5,918	-2.989%
2026-08-12	50.9200	50.9400	50.9100	50.9150	+0.093%	2,482	-2.789%
2026-08-11	50.8505	50.8900	50.8505	50.8679	+0.034%	3,158	-2.699%
2026-08-10	50.8800	50.9200	50.8399	50.8504	-0.135%	10,693	-2.665%
2026-08-07	50.9150	50.9350	50.9000	50.9192	+0.136%	5,714	-2.797%
2026-08-06	50.8500	50.8800	50.8300	50.8500	-0.097%	130,056	-2.665%
2026-08-05	50.9200	50.9200	50.8600	50.8995	-0.036%	14,141	-2.759%
2026-08-04	50.8250	50.9300	50.8250	50.9180	+0.230%	6,506	-2.795%
2026-08-03	50.7200	50.8590	50.7000	50.8012	-0.233%	41,839	-2.571%
2026-07-31	50.8200	50.9200	50.7983	50.9200	+0.133%	5,035	-2.799%
2026-07-30	50.7950	50.8800	50.7950	50.8522	+0.196%	2,669	-2.669%
2026-07-29	50.8200	50.9600	50.7301	50.7528	-0.230%	24,168	-2.478%
2026-07-28	50.7700	50.9200	50.7600	50.8700	+0.158%	17,193	-2.703%
2026-07-27	50.8000	50.9000	50.7600	50.7900	+0.079%	28,481	-2.550%
2026-07-24	50.6606	50.8000	50.6606	50.7501	+0.082%	48,302	-2.473%
2026-07-23	50.7300	50.9200	50.5800	50.7086	-0.298%	23,001	-2.393%
2026-07-22	50.9400	50.9500	50.8600	50.8600	-0.167%	106,900	-2.684%
2026-07-21	50.9900	50.9900	50.9450	50.9450	-0.088%	6,671	-2.846%
2026-07-20	51.0200	51.0400	50.9900	50.9900	-0.054%	3,832	-2.932%
2026-07-17	51.0300	51.0690	51.0008	51.0176	-0.059%	9,489	-2.984%
2026-07-16	51.0100	51.0800	50.9900	51.0477	-0.044%	16,607	-3.042%
2026-07-15	51.0200	51.0900	51.0200	51.0700	+0.147%	13,094	-3.084%
2026-07-14	50.9800	51.0250	50.9720	50.9950	+0.143%	5,260	-2.941%
2026-07-13	50.9600	50.9800	50.9100	50.9223	-0.260%	29,733	-2.803%
2026-07-10	51.0599	51.0600	51.0200	51.0550	+0.039%	7,132	-3.056%
2026-07-09	51.0300	51.1200	51.0100	51.0350	+0.118%	7,343	-3.018%
2026-07-08	50.9900	51.0230	50.9248	50.9750	-0.127%	10,587	-2.903%
2026-07-07	51.0400	51.1090	51.0001	51.0400	-0.098%	38,412	-3.027%
2026-07-06	51.0400	51.1100	51.0144	51.0900	+0.053%	9,853	-3.122%
2026-07-02	50.9300	51.0627	50.9300	51.0627	+0.231%	10,678	-3.070%
2026-07-01	50.7800	50.9500	50.7800	50.9450	-0.221%	216,727	-2.846%
2026-06-30	51.0800	51.1000	51.0500	51.0577	+0.011%	2,998	-3.061%
2026-06-29	51.0700	51.0750	51.0000	51.0522	+0.075%	10,122	-3.050%
2026-06-26	50.9700	51.0201	50.9700	51.0138	-0.002%	989	-2.977%
2026-06-25	51.0450	51.0700	51.0000	51.0150	+0.049%	13,823	-2.980%
2026-06-24	51.0250	51.0401	50.9600	50.9900	-0.018%	7,852	-2.932%
2026-06-23	50.9800	51.0299	50.9300	50.9990	-0.049%	13,767	-2.949%
2026-06-22	51.0200	51.0600	50.9883	51.0239	-0.080%	3,532	-2.996%
2026-06-18	51.0300	51.1020	51.0300	51.0650	+0.226%	2,940	-3.075%
2026-06-17	51.1100	51.1600	50.9100	50.9500	-0.359%	184,150	-2.856%
2026-06-16	51.1300	51.1500	51.1200	51.1337	+0.037%	3,635	-3.205%
2026-06-15	51.1500	51.2200	51.1100	51.1150	+0.225%	15,746	-3.169%
2026-06-12	51.0201	51.0750	50.9200	51.0000	+0.128%	12,082	-2.951%
2026-06-11	50.7900	50.9400	50.7800	50.9350	+0.347%	7,332	-2.827%
2026-06-10	50.8500	50.8700	50.7300	50.7590	-0.183%	8,114	-2.490%
2026-06-09	50.8500	51.0000	50.7500	50.8521	+0.162%	4,869	-2.669%
2026-06-08	50.8600	50.8600	50.7300	50.7700	+0.030%	6,947	-2.511%
2026-06-05	50.9000	50.9000	50.7300	50.7550	-0.393%	12,543	-2.483%
2026-06-04	50.9300	50.9800	50.8350	50.9550	+0.197%	7,878	-2.865%
2026-06-03	50.9700	50.9700	50.8500	50.8550	-0.275%	13,984	-2.674%
2026-06-02	51.0100	51.0100	50.9703	50.9950	+0.088%	4,760	-2.941%
2026-06-01	50.5100	51.1999	50.5100	50.9500	-0.556%	7,812	-2.856%
2026-05-29	51.2489	51.2600	51.1700	51.2350	-0.332%	13,551	-3.396%
2026-05-28	51.1400	53.1600	51.1100	51.4059	+0.471%	650,005	-3.717%
2026-05-27	51.1900	51.1999	51.1400	51.1650	+0.059%	7,595	-3.264%
2026-05-26	51.1684	51.1700	51.1300	51.1350	+0.221%	3,388	-3.207%
2026-05-22	51.0500	51.0500	51.0150	51.0224	+0.162%	6,411	-2.994%
2026-05-21	50.8500	50.9500	50.8000	50.9400	+0.098%	5,014	-2.837%
2026-05-20	50.6850	50.9100	50.6850	50.8900	+0.424%	2,716	-2.741%
2026-05-19	50.6500	50.7900	50.6500	50.6750	-0.236%	11,557	-2.329%
2026-05-18	50.7900	50.8400	50.7700	50.7950	-0.010%	6,930	-2.559%
2026-05-15	50.8300	50.9100	50.8000	50.8000	-0.255%	12,175	-2.569%
2026-05-14	51.0100	51.0100	50.9300	50.9300	0.000%	8,934	-2.818%
2026-05-13	50.8700	50.9500	50.8700	50.9300	-0.045%	2,082	-2.818%
2026-05-12	50.8100	50.9700	50.7700	50.9531	+0.154%	11,211	-2.862%
2026-05-11	50.9200	51.0300	50.8119	50.8750	-0.039%	14,617	-2.713%
2026-05-08	50.8900	50.9200	50.8700	50.8950	+0.177%	4,205	-2.751%
2026-05-07	50.9700	50.9700	50.8050	50.8050	-0.315%	6,690	-2.578%
2026-05-06	50.8600	51.0500	50.8600	50.9657	+0.346%	14,584	-2.886%
2026-05-05	50.8000	50.8700	50.7500	50.7900	+0.158%	4,211	-2.550%
2026-05-04	50.8500	50.8500	50.7000	50.7100	-0.279%	1,546	-2.396%
2026-05-01	50.8600	50.9200	50.8300	50.8519	-0.390%	2,273	-2.668%
2026-04-30	50.9319	51.0550	50.9319	51.0508	+0.236%	5,739	-3.048%
2026-04-29	51.0500	51.0500	50.9200	50.9304	-0.267%	4,044	-2.818%
2026-04-28	51.0200	51.0667	51.0200	51.0667	-0.045%	1,668	-3.078%
2026-04-27	51.1100	51.2200	51.0600	51.0898	-0.000%	6,645	-3.122%
2026-04-24	51.0200	51.1400	51.0200	51.0900	+0.147%	11,847	-3.122%
2026-04-23	51.0700	51.1000	51.0150	51.0150	-0.154%	13,521	-2.980%
2026-04-22	51.1200	51.1200	51.0600	51.0939	+0.111%	2,290	-3.129%
2026-04-21	51.1200	51.1200	51.0100	51.0370	-0.221%	1,170	-3.021%
2026-04-20	51.1500	51.1700	51.1300	51.1500	-0.020%	1,198	-3.236%
2026-04-17	51.0950	51.2400	51.0950	51.1600	+0.333%	13,549	-3.254%
2026-04-16	51.0250	51.0500	50.9700	50.9900	-0.087%	12,933	-2.932%
2026-04-15	51.0000	51.0346	50.9900	51.0346	+0.006%	10,140	-3.017%
2026-04-14	50.9301	51.0650	50.9301	51.0316	+0.249%	13,253	-3.011%
2026-04-13	50.6800	50.9050	50.6800	50.9050	+0.256%	2,909	-2.770%
2026-04-10	50.9300	50.9300	50.7750	50.7750	-0.246%	1,308	-2.521%
2026-04-09	50.8600	50.9300	50.8000	50.9000	+0.148%	4,219	-2.760%
2026-04-08	50.8900	50.8900	50.7817	50.8250	+0.544%	6,751	-2.617%
2026-04-07	50.5600	50.5600	50.3800	50.5500	-0.010%	5,787	-2.087%
2026-04-06	50.5400	50.5700	50.5400	50.5550	+0.269%	1,901	-2.097%
2026-04-02	50.1600	50.4600	50.1600	50.4192	+0.152%	4,607	-1.833%
2026-04-01	50.3100	50.3600	50.2800	50.3426	-0.251%	4,809	-1.684%
2026-03-31	50.1901	50.4691	50.1901	50.4691	+0.862%	3,889	-1.930%
2026-03-30	50.1300	50.1300	50.0300	50.0376	+0.208%	2,839	-1.084%
2026-03-27	49.9700	50.0000	49.8800	49.9339	-0.375%	5,004	-0.879%
2026-03-26	50.3400	50.3600	50.1218	50.1218	-0.571%	3,346	-1.251%
2026-03-25	50.4500	50.4800	50.4094	50.4094	+0.277%	1,932	-1.814%
2026-03-24	50.2900	50.3600	50.1800	50.2700	-0.179%	4,283	-1.542%
2026-03-23	50.3000	50.4201	50.3000	50.3600	+0.352%	1,604	-1.718%
2026-03-20	50.3006	50.3290	50.0901	50.1833	-0.568%	5,019	-1.372%
2026-03-19	50.3200	50.5200	50.2418	50.4700	+0.067%	5,837	-1.932%
2026-03-18	50.5201	50.5600	50.4364	50.4364	-0.373%	887	-1.867%
2026-03-17	50.5400	50.6300	50.5400	50.6250	+0.327%	2,043	-2.232%
2026-03-16	50.4800	50.5500	50.4100	50.4600	+0.238%	14,724	-1.912%
2026-03-13	50.5200	51.5499	50.3300	50.3402	-0.188%	10,622	-1.679%
2026-03-12	50.5900	50.6880	50.4348	50.4348	-0.641%	2,422	-1.863%
2026-03-11	50.7600	50.8000	50.7500	50.7600	-0.068%	3,673	-2.492%
2026-03-10	50.9200	50.9250	50.7947	50.7947	-0.069%	3,870	-2.559%
2026-03-09	50.5401	50.8402	50.5401	50.8300	+0.156%	13,127	-2.626%
2026-03-06	50.8600	50.9100	50.7450	50.7509	-0.440%	5,305	-2.475%
2026-03-05	51.0600	51.0600	50.9754	50.9754	-0.197%	1,140	-2.904%
2026-03-04	50.9650	51.1107	50.9600	51.0759	+0.296%	5,651	-3.095%
2026-03-03	50.8200	50.9300	50.8200	50.9250	-0.104%	3,163	-2.808%
2026-03-02	51.0500	51.0950	50.8000	50.9782	-0.830%	36,435	-2.909%
2026-02-27	51.3900	51.4800	51.3600	51.4050	-0.097%	5,859	-3.716%
2026-02-26	51.5400	51.5400	51.4300	51.4547	-0.136%	15,266	-3.809%
2026-02-25	51.5500	51.5600	51.5200	51.5250	+0.019%	7,002	-3.940%
2026-02-24	51.4900	51.5600	51.4900	51.5150	-0.108%	5,306	-3.921%
2026-02-23	51.6200	51.6250	51.5709	51.5709	-0.095%	34,287	-4.025%
2026-02-20	51.5500	51.6569	51.5500	51.6200	+0.155%	8,136	-4.117%
2026-02-19	51.5500	51.5699	51.5264	51.5399	-0.065%	9,392	-3.968%
2026-02-18	51.5800	51.5836	51.5400	51.5736	+0.065%	5,672	-4.030%
2026-02-17	51.5300	51.6300	51.5000	51.5400	+0.019%	7,331	-3.968%
2026-02-13	51.5100	51.5696	51.5100	51.5300	+0.012%	12,667	-3.949%
2026-02-12	51.5800	51.6200	51.5150	51.5237	+0.017%	13,998	-3.937%
2026-02-11	51.5550	51.5550	51.5000	51.5150	+0.080%	12,342	-3.921%
2026-02-10	51.5600	51.6200	51.4738	51.4738	-0.135%	8,757	-3.844%
2026-02-09	51.5000	51.6100	51.4700	51.5436	+0.085%	22,294	-3.974%
2026-02-06	51.4150	51.5000	51.4080	51.5000	+0.292%	5,249	-3.893%
2026-02-05	51.3100	51.4400	51.3100	51.3502	-0.019%	7,099	-3.613%
2026-02-04	51.4300	51.4300	51.3550	51.3600	-0.088%	11,235	-3.631%
2026-02-03	51.4500	51.4500	51.3599	51.4050	-0.068%	41,300	-3.716%
2026-02-02	51.4300	51.4900	51.4300	51.4400	-0.541%	5,065	-3.781%
2026-01-30	51.6700	51.7350	51.6100	51.7200	+0.041%	174,315	-4.302%
2026-01-29	51.6100	51.9800	51.5900	51.6988	-0.033%	20,099	-4.263%
2026-01-28	51.6800	51.8000	51.6800	51.7159	-0.095%	12,916	-4.294%
2026-01-27	51.7500	51.8200	51.7450	51.7650	+0.019%	7,439	-4.385%
2026-01-26	51.7700	51.7905	51.7500	51.7550	+0.033%	7,868	-4.367%
2026-01-23	51.8100	51.8100	51.7377	51.7377	-0.130%	6,726	-4.335%
2026-01-22	51.7800	51.8150	51.7700	51.8050	+0.201%	3,725	-4.459%
2026-01-21	51.6600	51.7300	51.6599	51.7013	+0.032%	7,334	-4.267%
2026-01-20	51.5000	51.8200	51.4901	51.6850	-0.126%	16,485	-4.237%
2026-01-16	51.7200	51.8100	51.7050	51.7500	+0.126%	7,865	-4.357%
2026-01-15	51.6716	51.7600	51.6550	51.6850	+0.010%	2,546	-4.237%
2026-01-14	51.6569	51.6800	51.6492	51.6800	-0.010%	4,521	-4.228%
2026-01-13	51.6700	51.6851	51.6450	51.6851	+0.030%	12,540	-4.237%
2026-01-12	51.6200	51.6800	51.5700	51.6696	-0.049%	5,491	-4.209%
2026-01-09	51.6100	51.7000	51.6100	51.6950	+0.194%	4,067	-4.256%
2026-01-08	51.5500	51.6100	51.5500	51.5950	-0.029%	5,445	-4.070%
2026-01-07	51.6100	51.7000	51.5820	51.6100	+0.010%	7,512	-4.098%
2026-01-06	51.5500	51.6200	51.5445	51.6050	+0.175%	8,192	-4.089%
2026-01-05	51.4900	51.6000	51.4900	51.5150	+0.062%	6,162	-3.921%
2026-01-02	51.4700	51.5100	51.3996	51.4830	+0.073%	13,425	-3.861%
2025-12-31	51.4900	51.5100	51.4455	51.4455	-0.123%	6,425	-3.791%
2025-12-30	51.4500	51.5104	51.4403	51.5091	+0.125%	6,209	-3.910%
2025-12-29	51.4000	51.4500	51.3888	51.4450	+0.029%	11,496	-3.790%
2025-12-26	51.4200	51.4900	51.3800	51.4300	+0.088%	6,904	-3.762%
2025-12-24	51.3800	51.4000	51.3550	51.3850	+0.059%	3,198	-3.678%
2025-12-23	51.2900	51.3547	51.2815	51.3547	+0.195%	5,069	-3.621%
2025-12-22	51.3100	51.3400	51.2300	51.2550	+0.020%	9,721	-3.434%
2025-12-19	51.2558	51.2700	51.2350	51.2450	-0.398%	4,241	-3.415%
2025-12-18	51.4400	51.4600	51.3950	51.4500	+0.126%	10,734	-3.800%
2025-12-17	51.3900	51.3996	51.3200	51.3850	+0.003%	8,252	-3.678%
2025-12-16	51.3801	51.4000	51.3500	51.3835	-0.129%	7,089	-3.675%
2025-12-15	51.3900	51.4850	51.3701	51.4500	+0.105%	7,489	-3.800%
2025-12-12	51.4400	51.4400	51.3700	51.3961	-0.056%	4,563	-3.699%
2025-12-11	51.4500	51.4600	51.3600	51.4251	-0.058%	13,623	-3.753%
2025-12-10	51.3545	51.4550	51.3500	51.4550	+0.165%	5,900	-3.809%
2025-12-09	51.5200	51.5200	51.3500	51.3700	-0.096%	15,106	-3.650%
2025-12-08	51.4900	51.4900	51.3800	51.4192	-0.151%	4,492	-3.742%
2025-12-05	51.5100	51.5100	51.4500	51.4972	+0.033%	13,319	-3.888%
2025-12-04	51.4700	51.4800	51.4000	51.4800	-0.127%	8,773	-3.856%
2025-12-03	51.3800	51.5700	51.3800	51.5453	+0.322%	19,340	-3.978%
2025-12-02	51.3200	51.3800	51.2948	51.3800	+0.072%	8,263	-3.669%
2025-12-01	51.2900	51.3700	51.2750	51.3428	-1.786%	11,569	-3.599%
2025-11-28	52.2400	52.3800	52.2400	52.2766	+0.137%	5,426	-5.321%
2025-11-26	52.1700	52.2300	52.1500	52.2050	+0.057%	3,244	-5.191%
2025-11-25	52.0082	52.2150	51.9700	52.1750	+0.308%	5,871	-5.137%
2025-11-24	51.9110	52.0400	51.8700	52.0150	+0.278%	9,170	-4.845%
2025-11-21	51.7800	51.9200	51.6800	51.8709	+0.331%	10,011	-4.580%
2025-11-20	51.8900	51.9040	51.6940	51.7000	-0.093%	4,246	-4.265%
2025-11-19	51.7680	51.7999	51.7312	51.7482	+0.033%	3,147	-4.354%
2025-11-18	51.6790	51.7500	51.6735	51.7309	-0.037%	5,848	-4.322%
2025-11-17	51.8200	51.8900	51.7500	51.7500	-0.241%	5,987	-4.357%
2025-11-14	51.7400	51.9400	51.7400	51.8750	+0.022%	5,305	-4.588%
2025-11-13	52.0500	52.0500	51.8500	51.8635	-0.416%	13,450	-4.567%
2025-11-12	52.1100	52.1500	52.0580	52.0800	-0.125%	18,236	-4.964%
2025-11-11	52.0700	52.1500	52.0700	52.1450	+0.173%	9,470	-5.082%
2025-11-10	51.9900	52.0599	51.8200	52.0550	+0.325%	12,581	-4.918%
2025-11-07	51.8200	51.9000	51.7797	51.8862	+0.063%	9,012	-4.609%
2025-11-06	51.8202	51.9320	51.8070	51.8533	+0.016%	14,048	-4.548%
2025-11-05	52.0000	52.0000	51.7700	51.8450	+0.126%	8,176	-4.533%
2025-11-04	51.7800	51.9184	51.7601	51.7800	-0.029%	10,307	-4.413%
2025-11-03	51.9300	51.9300	51.7801	51.7950	-0.918%	6,682	-4.441%
2025-10-31	52.2400	52.3550	52.1950	52.2750	+0.077%	20,225	-5.318%
2025-10-30	52.2100	52.3200	52.2100	52.2350	-0.191%	11,162	-5.246%
2025-10-29	52.4600	52.5700	52.3250	52.3350	-0.305%	12,250	-5.427%
2025-10-28	52.4600	52.6400	52.4540	52.4950	+0.038%	23,352	-5.715%
2025-10-27	52.4600	52.5500	52.3000	52.4750	+0.320%	17,347	-5.679%
2025-10-24	52.2500	52.3900	52.2203	52.3078	+0.295%	10,993	-5.377%
2025-10-23	52.1000	52.1950	52.1000	52.1542	+0.104%	3,817	-5.099%
2025-10-22	52.1100	52.1200	52.0300	52.1000	-0.077%	8,907	-5.000%
2025-10-21	52.1290	52.3200	52.1100	52.1400	+0.051%	11,857	-5.073%
2025-10-20	52.0300	52.1700	52.0214	52.1136	+0.392%	9,846	-5.025%
2025-10-17	51.9000	52.0100	51.7864	51.9100	+0.125%	20,523	-4.652%
2025-10-16	51.9490	51.9500	51.8399	51.8450	-0.185%	10,963	-4.533%
2025-10-15	52.0700	52.0700	51.9001	51.9412	+0.340%	13,163	-4.710%
2025-10-14	51.5500	51.8800	51.5500	51.7653	+0.078%	8,527	-4.386%
2025-10-13	51.6500	51.7290	51.6499	51.7250	+0.330%	5,069	-4.311%
2025-10-10	51.8000	51.9100	51.5550	51.5550	-0.502%	9,930	-3.996%
2025-10-09	51.9200	52.0200	51.7801	51.8150	-0.365%	10,569	-4.477%
2025-10-08	52.0345	52.0600	52.0050	52.0050	-0.096%	5,492	-4.826%
2025-10-07	52.0500	52.1350	52.0300	52.0550	-0.029%	16,376	-4.918%
2025-10-06	52.0500	52.1700	52.0494	52.0700	+0.029%	9,848	-4.945%
2025-10-03	52.1000	52.1000	52.0400	52.0550	+0.029%	5,831	-4.918%
2025-10-02	52.1000	52.1000	52.0282	52.0400	-0.115%	16,160	-4.890%
2025-10-01	52.0700	52.1050	51.9817	52.1000	-0.316%	9,419	-5.000%
2025-09-30	52.2200	52.3150	52.1800	52.2650	+0.038%	8,691	-5.300%
2025-09-29	52.1800	52.2700	52.1800	52.2452	+0.231%	7,317	-5.264%
2025-09-26	52.1300	52.1300	52.1007	52.1250	+0.048%	4,237	-5.046%
2025-09-25	52.1500	52.2400	52.0700	52.1000	-0.420%	9,084	-5.000%
2025-09-24	52.3000	52.3400	52.2401	52.3198	-0.058%	14,941	-5.399%
2025-09-23	52.4000	52.4000	52.3300	52.3500	+0.010%	15,859	-5.454%
2025-09-22	52.3300	52.4800	52.3100	52.3450	+0.029%	42,177	-5.445%
2025-09-19	52.3600	52.3600	52.3105	52.3300	+0.115%	4,037	-5.418%
2025-09-18	52.2550	52.2800	52.2000	52.2700	+0.125%	5,965	-5.309%
2025-09-17	52.2900	52.2900	52.1900	52.2050	-0.115%	14,812	-5.191%
2025-09-16	52.2900	52.2900	52.2600	52.2650	0.000%	4,952	-5.300%
2025-09-15	52.2500	52.2700	52.2011	52.2650	+0.096%	6,533	-5.300%
2025-09-12	52.2000	52.2300	52.1555	52.2150	+0.010%	8,238	-5.209%
2025-09-11	52.1000	52.2550	52.1000	52.2096	+0.297%	11,618	-5.199%
2025-09-10	52.0400	52.0700	52.0400	52.0550	+0.087%	8,474	-4.918%
2025-09-09	52.0600	52.0600	51.9501	52.0100	-0.038%	4,287	-4.836%
2025-09-08	52.0700	52.0886	52.0300	52.0300	+0.048%	4,679	-4.872%
2025-09-05	51.9800	52.0471	51.9800	52.0050	+0.183%	2,394	-4.826%
2025-09-04	51.8359	51.9800	51.8230	51.9100	+0.236%	4,225	-4.652%
2025-09-03	51.7400	51.9000	51.7200	51.7876	+0.140%	10,925	-4.427%
2025-09-02	51.6800	51.7400	51.6600	51.7150	-0.717%	12,016	-4.293%
2025-08-29	52.0800	52.2000	52.0400	52.0885	-0.089%	10,201	-4.979%
2025-08-28	52.1500	52.1600	52.0740	52.1350	-0.048%	24,925	-5.064%
2025-08-27	52.0800	52.2100	52.0800	52.1600	+0.250%	18,154	-5.109%
2025-08-26	52.0100	52.1050	51.9600	52.0300	+0.106%	20,935	-4.872%
2025-08-25	52.0200	52.0450	51.8400	51.9750	-0.059%	27,700	-4.772%
2025-08-22	51.7000	52.0500	51.7000	52.0056	+0.657%	21,749	-4.828%
2025-08-21	51.6800	51.7500	51.6300	51.6660	-0.095%	30,477	-4.202%
2025-08-20	51.6950	51.7300	51.6300	51.7150	-0.010%	12,396	-4.293%
2025-08-19	51.7400	51.8999	51.7000	51.7200	-0.010%	16,541	-4.302%
2025-08-18	51.7500	51.7500	51.7175	51.7250	+0.029%	10,030	-4.311%
2025-08-15	51.7300	51.8100	51.6500	51.7100	-0.058%	6,971	-4.284%
2025-08-14	51.7400	51.8900	51.7100	51.7400	-0.093%	2,585	-4.339%
2025-08-13	51.7100	51.8800	51.6599	51.7884	+0.229%	14,543	-4.428%
2025-08-12	51.6300	51.8100	51.6100	51.6700	+0.126%	6,097	-4.209%
2025-08-11	51.5850	51.7600	51.5850	51.6050	+0.029%	15,571	-4.089%
2025-08-08	51.5700	51.6000	51.5548	51.5900	+0.010%	1,643	-4.061%
2025-08-07	51.6376	51.6700	51.5754	51.5850	-0.029%	2,167	-4.052%
2025-08-06	51.5900	51.6200	51.5784	51.6000	-0.010%	1,278	-4.079%
2025-08-05	51.5486	51.6300	51.5486	51.6050	+0.067%	7,555	-4.089%
2025-08-04	51.5200	51.5800	51.5045	51.5705	+0.254%	4,213	-4.025%
2025-08-01	51.3810	51.4500	51.3600	51.4400	-0.547%	9,901	-3.781%
2025-07-31	51.7368	51.9000	51.7200	51.7231	-0.062%	11,836	-4.308%
2025-07-30	51.8500	51.9500	51.7300	51.7550	-0.193%	22,818	-4.367%
2025-07-29	51.8200	51.9400	51.7400	51.8550	+0.048%	13,977	-4.551%
2025-07-28	51.7800	51.9200	51.7400	51.8300	+0.097%	12,639	-4.505%
2025-07-25	51.7500	51.8000	51.7300	51.7800	+0.048%	5,379	-4.413%
2025-07-24	51.7500	51.7900	51.7290	51.7550	-0.058%	3,991	-4.367%
2025-07-23	51.7400	51.8100	51.7100	51.7850	+0.126%	4,125	-4.422%
2025-07-22	51.6312	51.7200	51.6312	51.7200	+0.068%	3,759	-4.302%
2025-07-21	51.6700	51.8300	51.6675	51.6850	+0.213%	5,433	-4.237%
2025-07-18	51.5376	51.7280	51.5376	51.5750	+0.136%	3,298	-4.033%
2025-07-17	51.4700	51.5400	51.4650	51.5050	+0.175%	7,711	-3.903%
2025-07-16	51.4100	51.4235	51.3825	51.4150	+0.146%	5,035	-3.734%
2025-07-15	51.5400	51.5400	51.3400	51.3400	-0.262%	7,467	-3.594%
2025-07-14	51.4109	51.5190	51.4109	51.4750	+0.049%	20,239	-3.847%
2025-07-11	51.5000	51.5000	51.4500	51.4500	-0.126%	588	-3.800%
2025-07-10	51.5600	51.5600	51.5150	51.5150	+0.087%	411	-3.921%
2025-07-09	51.5000	51.5100	51.4700	51.4700	+0.107%	461	-3.837%
2025-07-08	51.4422	51.4600	51.4150	51.4150	-0.126%	594	-3.734%
2025-07-07	51.5900	51.5900	51.4800	51.4800	-0.265%	2,148	-3.856%
2025-07-03	51.5800	51.6400	51.5300	51.6166	+0.295%	3,356	-4.110%
2025-07-02	51.4300	51.6200	51.4299	51.4650	+0.078%	1,696	-3.828%
2025-07-01	51.4500	51.4500	51.3900	51.4250	-0.781%	910	-3.753%
2025-06-30	51.7850	51.8300	51.7800	51.8300	+0.222%	944	-4.505%
2025-06-27	51.7200	51.7900	51.7150	51.7150	+0.048%	2,269	-4.293%
2025-06-26	51.6400	51.7200	51.6399	51.6900	+0.242%	1,427	-4.246%
2025-06-25	51.5650	51.5650	51.5650	51.5650	-0.005%	82	-4.014%
2025-06-24	51.4686	51.5900	51.4686	51.5676	+0.307%	13,459	-4.019%
2025-06-23	51.3564	51.4100	51.3200	51.4100	+0.185%	3,030	-3.725%
2025-06-20	51.3100	51.3450	51.3100	51.3150	+0.303%	1,426	-3.547%
2025-06-18	51.1200	51.3050	51.1200	51.1600	+0.127%	4,382	-3.254%
2025-06-17	51.1700	51.1700	51.0950	51.0950	-0.147%	666	-3.131%
2025-06-16	51.2000	51.2000	51.1700	51.1700	+0.215%	1,652	-3.273%
2025-06-13	51.0600	51.0600	51.0600	51.0600	-0.137%	233	-3.065%
2025-06-12	51.1400	51.1600	51.1000	51.1300	-0.059%	2,879	-3.198%
2025-06-11	51.1600	51.1600	51.1600	51.1600	+0.206%	219	-3.254%
2025-06-10	51.0370	51.0550	51.0200	51.0550	-0.020%	4,153	-3.056%
2025-06-09	51.0300	51.2100	50.9900	51.0650	+0.127%	6,738	-3.075%
2025-06-06	51.0300	51.1400	51.0000	51.0000	+0.078%	1,296	-2.951%
2025-06-05	50.9800	51.0100	50.9600	50.9600	-0.137%	1,674	-2.875%
2025-06-04	51.0300	51.0300	51.0300	51.0300	+0.206%	211	-3.008%
2025-06-03	50.9000	50.9250	50.8200	50.9250	+0.454%	3,118	-2.808%
2025-06-02	50.9500	50.9500	50.6100	50.6950	-0.880%	8,080	-2.367%
2025-05-30	51.0800	51.1800	51.0300	51.1450	+0.049%	2,248	-3.226%
2025-05-29	51.1800	51.2499	51.0700	51.1200	+0.127%	5,430	-3.179%
2025-05-28	51.0800	51.0800	51.0099	51.0550	-0.050%	4,033	-3.056%
2025-05-27	50.9700	51.1300	50.9600	51.0803	+0.909%	7,378	-3.104%
2025-05-23	50.6200	50.6200	50.6200	50.6200	-0.364%	40	-2.222%
2025-05-22	50.6500	50.8900	50.5000	50.8050	+0.168%	11,318	-2.578%
2025-05-21	50.8800	50.8800	50.7200	50.7200	-0.461%	559	-2.415%
2025-05-20	50.9400	50.9894	50.9150	50.9550	-0.039%	8,753	-2.865%
2025-05-19	50.8500	50.9750	50.8500	50.9750	-0.010%	366	-2.903%
2025-05-16	50.9700	50.9800	50.9276	50.9800	+0.177%	3,916	-2.913%
2025-05-15	50.9100	50.9600	50.8600	50.8900	+0.010%	3,153	-2.741%
2025-05-14	50.9500	50.9700	50.8850	50.8850	-0.245%	3,598	-2.732%
2025-05-13	50.9500	51.0200	50.9000	51.0100	+0.323%	10,353	-2.970%
2025-05-12	50.7900	50.8458	50.7500	50.8458	+0.715%	1,295	-2.657%
2025-05-09	50.5200	50.5200	50.4700	50.4850	+0.179%	3,307	-1.961%
2025-05-08	50.4100	50.4100	50.3930	50.3950	+0.149%	433	-1.786%
2025-05-07	50.3470	50.3794	50.3201	50.3201	-0.383%	673	-1.640%
2025-05-06	50.5200	50.6400	50.3550	50.5138	+0.286%	2,512	-2.017%
2025-05-05	50.3085	50.3900	50.3085	50.3699	-0.070%	5,171	-1.737%
2025-05-02	50.3600	50.4050	50.3150	50.4050	+0.401%	3,197	-1.805%
2025-05-01	50.2100	50.2100	50.2037	50.2037	-0.545%	516	-1.412%
2025-04-30	50.4500	50.4788	50.3800	50.4788	-0.318%	1,439	-1.949%
2025-04-29	50.5500	50.6400	50.5500	50.6400	+0.148%	321	-2.261%
2025-04-28	50.5400	50.5650	50.4800	50.5650	-0.010%	367	-2.116%
2025-04-25	50.4700	50.5700	50.4700	50.5700	+0.477%	456	-2.126%
2025-04-24	50.2950	50.3300	50.1900	50.3300	+0.379%	6,942	-1.659%
2025-04-23	50.3616	50.3616	50.1399	50.1401	+0.582%	1,919	-1.287%
2025-04-22	49.8200	49.8600	49.8200	49.8500	+0.350%	2,152	-0.712%
2025-04-21	49.6800	49.6800	49.5800	49.6759	-0.390%	1,019	-0.364%
2025-04-17	49.8030	50.0900	49.8030	49.8706	+0.414%	2,805	-0.753%
2025-04-16	49.6650	49.6650	49.6650	49.6650	+0.082%	236	-0.342%
2025-04-15	49.6500	49.6500	49.6241	49.6241	+0.241%	251	-0.260%
2025-04-14	49.6300	49.6300	49.4700	49.5050	+0.474%	3,836	-0.020%
2025-04-11	49.0000	49.2713	49.0000	49.2713	+0.145%	809	+0.454%
2025-04-10	49.0800	49.2000	49.0000	49.2000	-1.165%	1,055	+0.600%
2025-04-09	48.3000	49.7800	48.3000	49.7800	+2.259%	1,042	-0.573%
2025-04-08	49.1800	49.2350	48.6801	48.6801	-0.622%	1,047	+1.674%

.dark-mode .YmsYqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmsYqZ{ 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