Dark

BRTR
BlackRock ETF Trust II iShares Total Return Active ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

49.46USD-0.242%(-0.12)335,192

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.58)0

After-hours

Jul 31, 2026 4:35:30 PM EDT

49.39USD-0.142%(-0.07)300

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	49.4400	49.4600	49.4000	49.4600	-0.242%	335,192	0.000%
2026-07-30	49.5700	49.5800	49.5600	49.5800	-0.141%	64,673	-0.242%
2026-07-29	49.6500	49.6800	49.5800	49.6500	-0.121%	65,448	-0.383%
2026-07-28	49.7200	49.7200	49.7100	49.7100	+0.222%	49,946	-0.503%
2026-07-27	49.5600	49.6000	49.5600	49.6000	+0.222%	42,316	-0.282%
2026-07-24	49.4900	49.4900	49.4900	49.4900	+0.101%	40,098	-0.061%
2026-07-23	49.4400	49.4400	49.4400	49.4400	-0.282%	46,305	+0.040%
2026-07-22	49.6200	49.6200	49.5800	49.5800	-0.161%	115,508	-0.242%
2026-07-21	49.6700	49.6800	49.6600	49.6600	-0.201%	65,310	-0.403%
2026-07-20	49.8500	49.8500	49.7400	49.7600	-0.241%	44,165	-0.603%
2026-07-17	49.9600	49.9600	49.8700	49.8800	+0.020%	51,582	-0.842%
2026-07-16	49.8800	49.8800	49.8700	49.8700	-0.020%	44,809	-0.822%
2026-07-15	49.8500	49.8800	49.8500	49.8800	+0.241%	56,265	-0.842%
2026-07-14	49.8100	49.8300	49.7500	49.7600	+0.181%	66,801	-0.603%
2026-07-13	49.7400	49.7400	49.6700	49.6700	-0.321%	57,322	-0.423%
2026-07-10	49.8600	49.8600	49.8200	49.8300	-0.140%	110,396	-0.743%
2026-07-09	49.8700	49.9100	49.8700	49.9000	+0.140%	52,798	-0.882%
2026-07-08	49.7600	49.8300	49.7400	49.8300	-0.180%	76,162	-0.743%
2026-07-07	50.0400	50.0400	49.9200	49.9200	-0.399%	65,826	-0.921%
2026-07-06	50.0800	50.1200	50.0600	50.1200	+0.100%	50,103	-1.317%
2026-07-02	50.0600	50.0700	50.0500	50.0700	+0.080%	40,661	-1.218%
2026-07-01	50.0300	50.0300	50.0300	50.0300	-0.586%	43,124	-1.139%
2026-06-30	50.4600	50.4600	50.3250	50.3250	-0.406%	49,395	-1.719%
2026-06-29	50.5100	50.5300	50.4900	50.5300	+0.089%	63,621	-2.118%
2026-06-26	50.4600	50.5200	50.4600	50.4850	+0.109%	113,579	-2.030%
2026-06-25	50.4300	50.4300	50.4300	50.4300	+0.069%	58,380	-1.923%
2026-06-24	50.3700	50.4100	50.3700	50.3950	+0.408%	40,289	-1.855%
2026-06-23	50.1900	50.2200	50.1700	50.1900	+0.100%	47,185	-1.454%
2026-06-22	50.1500	50.1500	50.1200	50.1400	-0.189%	27,952	-1.356%
2026-06-18	50.3100	50.3400	50.2200	50.2350	+0.169%	38,703	-1.543%
2026-06-17	50.3300	50.3500	50.1500	50.1500	-0.298%	93,383	-1.376%
2026-06-16	50.3400	50.3400	50.3000	50.3000	+0.159%	75,305	-1.670%
2026-06-15	50.2700	50.2700	50.2200	50.2200	+0.100%	59,187	-1.513%
2026-06-12	50.1500	50.1900	50.1200	50.1700	-0.080%	48,819	-1.415%
2026-06-11	49.9700	50.2200	49.9600	50.2100	+0.541%	81,797	-1.494%
2026-06-10	49.9900	49.9900	49.9350	49.9400	-0.030%	61,233	-0.961%
2026-06-09	49.9400	49.9700	49.9400	49.9550	+0.150%	82,590	-0.991%
2026-06-08	49.9000	49.9000	49.8800	49.8800	-0.040%	72,062	-0.842%
2026-06-05	49.9200	49.9500	49.9000	49.9000	-0.459%	48,495	-0.882%
2026-06-04	50.1500	50.1500	50.1000	50.1300	+0.140%	65,666	-1.337%
2026-06-03	50.0600	50.1000	50.0300	50.0600	-0.219%	47,466	-1.199%
2026-06-02	50.1500	50.1900	50.1500	50.1700	+0.080%	62,079	-1.415%
2026-06-01	49.9900	50.1300	49.9900	50.1300	-0.358%	153,135	-1.337%
2026-05-29	50.3500	50.3500	50.3100	50.3100	+0.040%	73,511	-1.690%
2026-05-28	50.1700	50.2900	50.1700	50.2900	+0.249%	1,640,823	-1.650%
2026-05-27	50.2200	50.2200	50.1650	50.1650	+0.110%	25,716	-1.405%
2026-05-26	50.1400	50.1400	50.1100	50.1100	+0.282%	45,249	-1.297%
2026-05-22	49.8700	49.9690	49.8500	49.9690	+0.178%	28,569	-1.019%
2026-05-21	49.7200	49.8900	49.7200	49.8800	+0.060%	49,195	-0.842%
2026-05-20	49.8300	49.8700	49.7800	49.8500	+0.585%	564,200	-0.782%
2026-05-19	49.5900	49.6200	49.5100	49.5600	-0.402%	80,215	-0.202%
2026-05-18	49.7800	49.7800	49.6900	49.7600	-0.040%	418,695	-0.603%
2026-05-15	49.8100	49.8300	49.7700	49.7800	-0.599%	72,625	-0.643%
2026-05-14	50.1500	50.1900	50.0800	50.0800	0.000%	45,817	-1.238%
2026-05-13	50.0800	50.0800	50.0100	50.0800	0.000%	31,758	-1.238%
2026-05-12	50.0800	50.0800	50.0600	50.0800	-0.318%	70,481	-1.238%
2026-05-11	50.2400	50.2500	50.2200	50.2400	-0.179%	75,573	-1.553%
2026-05-08	50.3300	50.3300	50.3100	50.3300	+0.279%	56,803	-1.729%
2026-05-07	50.3400	50.3400	50.1700	50.1900	-0.239%	39,453	-1.454%
2026-05-06	50.2800	50.3100	50.2800	50.3100	+0.439%	45,584	-1.690%
2026-05-05	50.0800	50.1200	50.0700	50.0900	+0.180%	61,246	-1.258%
2026-05-04	50.0600	50.0800	49.9400	50.0000	-0.339%	79,906	-1.080%
2026-05-01	50.2500	50.2500	50.1600	50.1700	-0.219%	51,146	-1.415%
2026-04-30	50.2800	50.2900	50.2800	50.2800	+0.119%	297,982	-1.631%
2026-04-29	50.2800	50.2800	50.1800	50.2200	-0.377%	65,026	-1.513%
2026-04-28	50.3500	50.4100	50.3500	50.4100	-0.089%	36,312	-1.885%
2026-04-27	50.4500	50.4600	50.4500	50.4550	-0.129%	61,289	-1.972%
2026-04-24	50.4400	50.5300	50.4400	50.5200	+0.178%	38,345	-2.098%
2026-04-23	50.5500	50.5500	50.4100	50.4300	-0.139%	42,334	-1.923%
2026-04-22	50.5900	50.5900	50.5000	50.5000	+0.020%	74,964	-2.059%
2026-04-21	50.6000	50.6000	50.4900	50.4900	-0.316%	38,455	-2.040%
2026-04-20	50.6400	50.6700	50.6400	50.6500	0.000%	36,903	-2.349%
2026-04-17	50.7100	50.7100	50.6500	50.6500	+0.396%	43,573	-2.349%
2026-04-16	50.5200	50.5200	50.4400	50.4500	-0.139%	55,617	-1.962%
2026-04-15	50.4900	50.5200	50.4700	50.5200	-0.030%	62,061	-2.098%
2026-04-14	50.4200	50.5400	50.4200	50.5350	+0.248%	266,240	-2.127%
2026-04-13	50.3300	50.4100	50.2900	50.4100	+0.259%	26,916	-1.885%
2026-04-10	50.3200	50.3300	50.2600	50.2800	-0.119%	31,617	-1.631%
2026-04-09	50.2600	50.4400	50.2600	50.3400	+0.050%	51,154	-1.748%
2026-04-08	50.4100	50.4100	50.3100	50.3150	+0.349%	44,253	-1.699%
2026-04-07	50.0300	50.1400	50.0200	50.1400	+0.080%	53,279	-1.356%
2026-04-06	50.1200	50.1700	50.0800	50.1000	-0.100%	53,230	-1.277%
2026-04-02	50.1500	50.1500	50.1500	50.1500	+0.220%	49,822	-1.376%
2026-04-01	50.0500	50.0600	50.0300	50.0400	-0.279%	47,034	-1.159%
2026-03-31	50.1800	50.1800	50.1800	50.1800	+0.240%	57,877	-1.435%
2026-03-30	50.1000	50.1000	50.0350	50.0600	+0.522%	991,987	-1.199%
2026-03-27	49.7700	49.8000	49.7700	49.8000	-0.170%	121,418	-0.683%
2026-03-26	50.0600	50.0600	49.8600	49.8850	-0.608%	97,059	-0.852%
2026-03-25	50.1900	50.2200	50.1800	50.1900	+0.360%	48,670	-1.454%
2026-03-24	49.9600	50.0800	49.9200	50.0100	-0.259%	67,929	-1.100%
2026-03-23	50.0800	50.1500	50.0800	50.1400	+0.340%	61,587	-1.356%
2026-03-20	50.0500	50.0800	49.9700	49.9700	-0.863%	88,069	-1.021%
2026-03-19	50.3100	50.4700	50.3100	50.4050	+0.060%	65,650	-1.875%
2026-03-18	50.5000	50.5100	50.3750	50.3750	-0.445%	33,261	-1.816%
2026-03-17	50.6000	50.6000	50.5950	50.6000	+0.258%	29,001	-2.253%
2026-03-16	50.4700	50.4800	50.4300	50.4700	+0.428%	43,166	-2.001%
2026-03-13	50.2600	50.2600	50.2500	50.2550	-0.189%	136,401	-1.582%
2026-03-12	50.4700	50.4700	50.3100	50.3500	-0.455%	130,655	-1.768%
2026-03-11	50.6800	50.6800	50.5600	50.5800	-0.462%	55,211	-2.214%
2026-03-10	50.9500	50.9600	50.8150	50.8150	-0.304%	55,321	-2.667%
2026-03-09	50.9650	50.9850	50.9650	50.9700	+0.285%	51,684	-2.963%
2026-03-06	50.7400	50.8800	50.7400	50.8250	-0.206%	81,714	-2.686%
2026-03-05	50.9200	50.9300	50.9000	50.9300	-0.274%	36,748	-2.886%
2026-03-04	51.1200	51.1400	51.0700	51.0700	-0.215%	78,331	-3.153%
2026-03-03	51.1200	51.1900	51.1200	51.1800	-0.146%	89,489	-3.361%
2026-03-02	51.2400	51.2600	51.1900	51.2550	-0.784%	78,527	-3.502%
2026-02-27	51.6000	51.6600	51.6000	51.6600	+0.262%	99,556	-4.259%
2026-02-26	51.5050	51.5250	51.4701	51.5250	+0.165%	52,864	-4.008%
2026-02-25	51.4600	51.4600	51.4400	51.4400	-0.078%	13,666	-3.849%
2026-02-24	51.4600	51.4900	51.4600	51.4800	0.000%	56,094	-3.924%
2026-02-23	51.4900	51.5000	51.4800	51.4800	+0.209%	47,878	-3.924%
2026-02-20	51.3500	51.3750	51.3400	51.3725	+0.024%	51,830	-3.723%
2026-02-19	51.3500	51.3900	51.3500	51.3600	-0.039%	49,858	-3.699%
2026-02-18	51.3800	51.4200	51.3800	51.3800	-0.117%	62,476	-3.737%
2026-02-17	51.4600	51.4600	51.4200	51.4400	0.000%	50,887	-3.849%
2026-02-13	51.4000	51.4400	51.3900	51.4400	+0.332%	66,568	-3.849%
2026-02-12	51.1300	51.2850	51.1300	51.2700	+0.372%	90,481	-3.530%
2026-02-11	51.0600	51.1100	51.0500	51.0800	-0.117%	70,898	-3.171%
2026-02-10	51.1500	51.1700	51.1400	51.1400	+0.284%	71,947	-3.285%
2026-02-09	50.9900	50.9950	50.9900	50.9950	+0.049%	61,565	-3.010%
2026-02-06	50.9400	50.9700	50.9200	50.9700	-0.020%	73,937	-2.963%
2026-02-05	50.8800	50.9800	50.8800	50.9800	+0.443%	76,106	-2.982%
2026-02-04	50.7600	50.7900	50.7550	50.7550	-0.049%	39,198	-2.551%
2026-02-03	50.7600	50.7900	50.7600	50.7800	-0.030%	77,372	-2.599%
2026-02-02	50.8500	50.8500	50.7800	50.7950	-0.461%	56,743	-2.628%
2026-01-30	51.0300	51.0600	51.0300	51.0300	-0.049%	39,988	-3.077%
2026-01-29	51.0100	51.0550	51.0100	51.0550	+0.069%	70,451	-3.124%
2026-01-28	51.0000	51.0250	50.9600	51.0200	0.000%	114,008	-3.058%
2026-01-27	51.0800	51.0800	51.0200	51.0200	-0.039%	43,407	-3.058%
2026-01-26	51.0100	51.0400	51.0100	51.0400	+0.137%	43,858	-3.096%
2026-01-23	50.9300	50.9700	50.8800	50.9700	+0.167%	68,328	-2.963%
2026-01-22	50.8100	50.9000	50.8100	50.8850	+0.010%	87,136	-2.800%
2026-01-21	50.7700	50.8800	50.7700	50.8800	+0.286%	84,345	-2.791%
2026-01-20	50.7200	50.8000	50.7200	50.7350	-0.363%	61,755	-2.513%
2026-01-16	50.9900	50.9900	50.9200	50.9200	-0.118%	54,490	-2.867%
2026-01-15	51.0500	51.0500	50.9800	50.9800	-0.196%	39,391	-2.982%
2026-01-14	51.0600	51.0800	51.0600	51.0800	+0.186%	41,863	-3.171%
2026-01-13	50.9400	50.9900	50.9400	50.9850	+0.108%	37,512	-2.991%
2026-01-12	50.9200	50.9600	50.9200	50.9300	-0.069%	48,265	-2.886%
2026-01-09	50.8800	50.9700	50.8800	50.9650	+0.266%	102,262	-2.953%
2026-01-08	50.8500	50.8800	50.8300	50.8300	-0.177%	73,410	-2.695%
2026-01-07	50.9300	50.9400	50.8800	50.9200	+0.098%	59,811	-2.867%
2026-01-06	50.8400	50.8700	50.7900	50.8700	+0.138%	112,314	-2.772%
2026-01-05	50.8100	50.8500	50.8000	50.8000	+0.079%	85,934	-2.638%
2026-01-02	50.7600	50.7600	50.7600	50.7600	-0.216%	51,006	-2.561%
2025-12-31	50.8700	50.8700	50.8700	50.8700	-0.039%	31,058	-2.772%
2025-12-30	50.8500	50.8900	50.8500	50.8900	-0.049%	36,382	-2.810%
2025-12-29	50.9100	50.9150	50.8700	50.9150	+0.069%	49,440	-2.858%
2025-12-26	50.8800	50.8800	50.8300	50.8800	0.000%	76,056	-2.791%
2025-12-24	50.7900	50.8800	50.7900	50.8800	+0.276%	63,444	-2.791%
2025-12-23	50.6900	50.7400	50.6900	50.7400	0.000%	64,012	-2.523%
2025-12-22	50.7400	50.7400	50.7200	50.7400	-0.069%	89,961	-2.523%
2025-12-19	50.7800	50.8100	50.7750	50.7750	-0.461%	65,630	-2.590%
2025-12-18	51.0300	51.0300	51.0100	51.0100	+0.187%	113,370	-3.039%
2025-12-17	50.9000	50.9200	50.8800	50.9150	+0.088%	79,113	-2.858%
2025-12-16	50.8700	50.9250	50.8700	50.8700	+0.069%	83,548	-2.772%
2025-12-15	50.8500	50.8500	50.8300	50.8350	+0.089%	94,392	-2.705%
2025-12-12	50.7900	50.8000	50.7800	50.7900	-0.226%	63,996	-2.619%
2025-12-11	51.0100	51.0100	50.9000	50.9050	-0.010%	95,415	-2.839%
2025-12-10	50.7200	50.9100	50.7200	50.9100	+0.315%	125,761	-2.848%
2025-12-09	50.7700	50.7700	50.7500	50.7500	-0.020%	80,381	-2.542%
2025-12-08	50.7600	50.7700	50.7100	50.7600	-0.216%	246,264	-2.561%
2025-12-05	50.9000	50.9000	50.8300	50.8700	-0.079%	2,983,651	-2.772%
2025-12-04	50.9400	50.9400	50.9100	50.9100	-0.210%	40,328	-2.848%
2025-12-03	51.0200	51.0400	50.9600	51.0169	+0.151%	59,964	-3.052%
2025-12-02	50.9000	50.9400	50.9000	50.9400	+0.079%	40,828	-2.905%
2025-12-01	50.9000	50.9000	50.9000	50.9000	-0.838%	65,662	-2.829%
2025-11-28	51.3300	51.3300	51.2900	51.3300	-0.078%	31,499	-3.643%
2025-11-26	51.2800	51.3800	51.2800	51.3700	+0.039%	74,494	-3.718%
2025-11-25	51.2700	51.3550	51.2700	51.3500	+0.264%	84,687	-3.681%
2025-11-24	51.1900	51.2200	51.1700	51.2150	+0.186%	113,533	-3.427%
2025-11-21	51.1000	51.1200	51.0800	51.1200	+0.255%	100,282	-3.247%
2025-11-20	51.0200	51.0200	50.9900	50.9900	+0.137%	101,628	-3.001%
2025-11-19	50.9700	50.9900	50.9200	50.9200	-0.039%	167,426	-2.867%
2025-11-18	50.9900	50.9900	50.9000	50.9400	0.000%	49,010	-2.905%
2025-11-17	50.9200	50.9400	50.9200	50.9400	+0.049%	53,359	-2.905%
2025-11-14	50.9700	50.9700	50.9100	50.9150	-0.147%	67,803	-2.858%
2025-11-13	51.0800	51.0800	50.9900	50.9900	-0.274%	70,457	-3.001%
2025-11-12	51.1100	51.1300	51.1100	51.1300	-0.049%	39,237	-3.266%
2025-11-11	51.1500	51.1600	51.1300	51.1550	+0.265%	48,528	-3.313%
2025-11-10	51.0100	51.0200	50.9900	51.0200	+0.020%	66,170	-3.058%
2025-11-07	51.0100	51.0100	51.0100	51.0100	+0.315%	64,057	-3.039%
2025-11-05	50.8900	50.8900	50.8400	50.8500	-0.294%	71,613	-2.734%
2025-11-04	50.9700	51.0100	50.9700	51.0000	+0.157%	99,989	-3.020%
2025-11-03	50.9400	50.9400	50.9200	50.9200	-0.586%	129,235	-2.867%
2025-10-31	51.2500	51.2500	51.2000	51.2200	-0.020%	109,985	-3.436%
2025-10-30	51.1900	51.2600	51.1900	51.2300	-0.234%	115,748	-3.455%
2025-10-29	51.5500	51.5500	51.3500	51.3500	-0.484%	96,682	-3.681%
2025-10-28	51.5700	51.6000	51.5700	51.6000	+0.068%	61,558	-4.147%
2025-10-27	51.4700	51.5650	51.4700	51.5650	+0.146%	92,280	-4.082%
2025-10-24	51.4700	51.4900	51.4700	51.4900	+0.097%	71,577	-3.943%
2025-10-23	51.4900	51.4900	51.4200	51.4400	-0.213%	122,715	-3.849%
2025-10-22	51.5100	51.5595	51.4900	51.5500	-0.019%	142,611	-4.054%
2025-10-21	51.5600	51.5800	51.5500	51.5600	+0.185%	71,277	-4.073%
2025-10-20	51.4200	51.4650	51.4000	51.4650	+0.263%	66,364	-3.896%
2025-10-17	51.3300	51.3500	51.3300	51.3300	-0.039%	71,302	-3.643%
2025-10-16	51.2200	51.3800	51.2200	51.3500	+0.313%	69,843	-3.681%
2025-10-15	51.2700	51.2700	51.1700	51.1900	-0.010%	39,146	-3.380%
2025-10-14	51.1700	51.1950	51.1700	51.1950	+0.225%	18,281	-3.389%
2025-10-13	51.0800	51.0800	51.0800	51.0800	+0.059%	17,565	-3.171%
2025-10-10	51.0400	51.0500	51.0400	51.0500	+0.295%	20,707	-3.115%
2025-10-09	50.8900	50.9000	50.8900	50.9000	-0.059%	32,674	-2.829%
2025-10-08	51.0000	51.0000	50.8900	50.9300	+0.039%	31,218	-2.886%
2025-10-07	50.9000	50.9400	50.9000	50.9100	+0.138%	12,019	-2.848%
2025-10-06	50.8500	50.8700	50.8400	50.8400	-0.177%	45,232	-2.714%
2025-10-03	50.9800	50.9800	50.9300	50.9300	+0.020%	38,704	-2.886%
2025-10-01	50.8700	50.9250	50.8700	50.9200	-0.137%	44,785	-2.867%
2025-09-30	51.0200	51.0200	50.9900	50.9900	0.000%	49,657	-3.001%
2025-09-29	50.9900	50.9900	50.9900	50.9900	+0.197%	22,508	-3.001%
2025-09-26	50.8900	50.9000	50.8800	50.8900	+0.010%	27,468	-2.810%
2025-09-25	50.8200	50.8850	50.8200	50.8850	-0.277%	37,678	-2.800%
2025-09-23	50.9700	51.0265	50.9700	51.0265	+0.052%	58,631	-3.070%
2025-09-19	50.9700	51.0000	50.9700	51.0000	-0.029%	30,911	-3.020%
2025-09-18	51.0200	51.0400	51.0100	51.0150	-0.381%	106,372	-3.048%
2025-09-17	51.2900	51.4000	51.1900	51.2100	-0.156%	89,226	-3.417%
2025-09-16	51.3000	51.3100	51.2600	51.2900	+0.059%	80,149	-3.568%
2025-09-15	51.2700	51.2800	51.2600	51.2600	+0.274%	202,433	-3.512%
2025-09-12	51.1500	51.1700	51.1200	51.1200	-0.185%	271,157	-3.247%
2025-09-11	51.2400	51.2400	51.2150	51.2150	+0.205%	202,951	-3.427%
2025-09-10	51.0800	51.1700	51.0800	51.1100	+0.147%	94,264	-3.228%
2025-09-09	51.0300	51.0700	50.9900	51.0350	-0.176%	96,573	-3.086%
2025-09-08	51.0800	51.1200	51.0600	51.1250	+0.334%	73,558	-3.257%
2025-09-05	50.9800	50.9900	50.9500	50.9550	+0.424%	79,468	-2.934%
2025-09-04	50.6000	50.7400	50.5700	50.7400	+0.416%	122,891	-2.523%
2025-09-03	50.5600	50.5800	50.5200	50.5300	+0.258%	51,072	-2.118%
2025-09-02	50.3300	50.4000	50.3300	50.4000	-0.582%	65,828	-1.865%
2025-08-29	50.6600	50.7100	50.6500	50.6950	-0.049%	64,045	-2.436%
2025-08-28	50.7100	50.7300	50.7100	50.7200	+0.297%	10,613	-2.484%
2025-08-27	50.5500	50.5800	50.5500	50.5700	-0.079%	10,120	-2.195%
2025-08-26	50.5300	50.6100	50.5300	50.6100	+0.079%	19,974	-2.272%
2025-08-25	50.5700	50.5700	50.5700	50.5700	+0.337%	6,396	-2.195%
2025-08-20	50.3800	50.4000	50.3800	50.4000	+0.020%	27,874	-1.865%
2025-08-19	50.3800	50.4000	50.3400	50.3900	+0.119%	30,712	-1.846%
2025-08-18	50.3500	50.3500	50.3200	50.3300	-0.099%	20,478	-1.729%
2025-08-15	50.3700	50.3800	50.3700	50.3800	-0.178%	17,538	-1.826%
2025-08-14	50.4500	50.4700	50.4500	50.4700	+0.199%	38,601	-2.001%
2025-08-12	50.3600	50.3700	50.3600	50.3700	+0.020%	18,459	-1.807%
2025-08-11	50.3500	50.4000	50.3500	50.3600	+0.060%	27,580	-1.787%
2025-08-08	50.3500	50.3500	50.3300	50.3300	-0.218%	14,856	-1.729%
2025-08-07	50.4400	50.4400	50.4400	50.4400	-0.079%	29,732	-1.943%
2025-08-06	50.4700	50.4800	50.4700	50.4798	-0.070%	28,636	-2.020%
2025-08-05	50.4700	50.5200	50.4700	50.5150	+0.089%	16,495	-2.088%
2025-08-04	50.4500	50.4700	50.4500	50.4700	+0.438%	73,548	-2.001%
2025-08-01	50.1100	50.2500	50.1100	50.2500	+0.120%	25,901	-1.572%
2025-07-31	50.2000	50.2000	50.1900	50.1900	+0.020%	13,215	-1.454%
2025-07-30	50.1800	50.1800	50.1800	50.1800	-0.199%	21,943	-1.435%
2025-07-29	50.2800	50.2800	50.2800	50.2800	+0.359%	15,372	-1.631%
2025-07-28	50.0800	50.1000	50.0800	50.1000	0.000%	30,265	-1.277%
2025-07-25	50.0800	50.1400	50.0800	50.1000	+0.062%	48,774	-1.277%
2025-07-24	49.9900	50.1000	49.9900	50.0690	-0.082%	28,847	-1.216%
2025-07-23	50.1100	50.1100	50.1100	50.1100	-0.080%	5,985	-1.297%
2025-07-22	50.1500	50.1700	50.1450	50.1500	+0.120%	32,251	-1.376%
2025-07-21	50.0900	50.0900	50.0900	50.0900	+0.300%	19,827	-1.258%
2025-07-18	49.9400	49.9500	49.9400	49.9400	+0.422%	20,328	-0.961%
2025-07-16	49.6500	49.7300	49.6400	49.7300	-0.131%	106,618	-0.543%
2025-07-15	49.7950	49.7950	49.7950	49.7950	-0.270%	35,724	-0.673%
2025-07-14	49.9400	49.9400	49.9300	49.9300	-0.040%	35,425	-0.941%
2025-07-11	49.9300	49.9500	49.9200	49.9500	-0.319%	58,275	-0.981%
2025-07-10	50.0400	50.1100	50.0400	50.1099	+0.080%	26,438	-1.297%
2025-07-09	50.0700	50.0700	50.0700	50.0700	+0.200%	23,303	-1.218%
2025-07-08	49.9200	49.9700	49.9100	49.9700	-0.080%	37,704	-1.021%
2025-07-07	50.0100	50.0100	50.0100	50.0100	-0.239%	153,652	-1.100%
2025-07-03	50.1300	50.1700	50.1300	50.1300	-0.179%	61,315	-1.337%
2025-07-02	50.1800	50.2200	50.1800	50.2200	-0.080%	49,566	-1.513%
2025-07-01	50.2300	50.2600	50.2300	50.2600	-0.554%	373,259	-1.592%
2025-06-30	50.5550	50.5550	50.5400	50.5400	+0.238%	22,888	-2.137%
2025-06-27	50.3300	50.4200	50.3300	50.4200	+0.042%	21,435	-1.904%
2025-06-26	50.3100	50.3990	50.3100	50.3990	+0.307%	46,966	-1.863%
2025-06-25	50.1700	50.2449	50.1700	50.2449	+0.430%	19,487	-1.562%
2025-06-24	50.0300	50.0300	50.0300	50.0300	-0.140%	17,986	-1.139%
2025-06-23	50.0800	50.1000	50.0800	50.1000	+0.340%	32,754	-1.277%
2025-06-20	49.9400	49.9400	49.9300	49.9300	+0.142%	13,366	-0.941%
2025-06-18	49.8200	49.8590	49.8200	49.8590	+0.058%	22,281	-0.800%
2025-06-17	49.8300	49.8300	49.8300	49.8300	+0.241%	9,142	-0.743%
2025-06-16	49.7900	49.7900	49.7100	49.7100	-0.213%	12,651	-0.503%
2025-06-13	49.7600	49.8160	49.7600	49.8160	-0.248%	17,217	-0.715%
2025-06-12	49.9400	49.9400	49.9400	49.9400	+0.281%	30,172	-0.961%
2025-06-11	49.7500	49.8000	49.7500	49.8000	+0.322%	25,054	-0.683%
2025-06-10	49.6100	49.6400	49.6100	49.6400	+0.242%	21,929	-0.363%
2025-06-09	49.4700	49.5300	49.4700	49.5200	+0.071%	26,103	-0.121%
2025-06-06	49.5300	49.5300	49.4700	49.4850	-0.513%	79,419	-0.051%
2025-06-05	49.7400	49.7400	49.7200	49.7400	-0.141%	83,714	-0.563%
2025-06-04	49.7500	49.8100	49.7500	49.8100	+0.606%	46,366	-0.703%
2025-06-03	49.5600	49.5600	49.4900	49.5100	+0.071%	60,815	-0.101%
2025-06-02	49.5000	49.5000	49.4300	49.4750	-0.692%	44,307	-0.030%
2025-05-30	49.7400	49.8200	49.7400	49.8200	+0.181%	58,238	-0.723%
2025-05-29	49.6300	49.7600	49.6200	49.7300	+0.404%	122,919	-0.543%
2025-05-28	49.5100	49.5400	49.5100	49.5300	-0.282%	42,978	-0.141%
2025-05-27	49.6700	49.6700	49.6700	49.6700	+0.710%	32,178	-0.423%
2025-05-23	49.3200	49.3200	49.3200	49.3200	+0.020%	28,867	+0.284%
2025-05-22	49.1900	49.3100	49.1900	49.3100	+0.102%	38,426	+0.304%
2025-05-21	49.2400	49.2600	49.2400	49.2600	-0.565%	26,002	+0.406%
2025-05-20	49.4900	49.5400	49.4900	49.5400	+0.141%	70,952	-0.161%
2025-05-19	49.4100	49.4700	49.4100	49.4700	-0.363%	28,213	-0.020%
2025-05-16	49.6900	49.6900	49.6300	49.6500	+0.303%	40,322	-0.383%
2025-05-15	49.5000	49.5000	49.5000	49.5000	+0.385%	23,885	-0.081%
2025-05-14	49.3100	49.3100	49.3100	49.3100	-0.223%	15,296	+0.304%
2025-05-13	49.4200	49.4200	49.4200	49.4200	-0.162%	31,889	+0.081%
2025-05-12	49.6000	49.6000	49.5000	49.5000	-0.161%	24,931	-0.081%
2025-05-09	49.6200	49.6200	49.5800	49.5800	-0.091%	22,014	-0.242%
2025-05-08	49.6200	49.6300	49.6250	49.6250	-0.331%	16,472	-0.332%
2025-05-07	49.7900	49.7900	49.7900	49.7900	+0.363%	9,591	-0.663%
2025-05-06	49.4700	49.6100	49.4700	49.6100	+0.202%	13,266	-0.302%
2025-05-05	49.5300	49.5300	49.4500	49.5100	-0.202%	14,914	-0.101%
2025-05-02	49.5500	49.6200	49.5500	49.6100	-0.521%	49,137	-0.302%
2025-05-01	49.8700	49.8700	49.8700	49.8700	-0.360%	17,132	-0.822%
2025-04-30	50.1300	50.1700	50.0200	50.0500	-0.279%	314,478	-1.179%
2025-04-29	50.1900	50.1900	50.1800	50.1900	+0.280%	12,920	-1.454%
2025-04-28	50.0200	50.0500	50.0200	50.0500	+0.060%	23,690	-1.179%
2025-04-25	49.9900	50.0200	49.9700	50.0200	+0.603%	16,626	-1.120%
2025-04-24	49.7000	49.7200	49.7000	49.7200	+0.505%	26,731	-0.523%
2025-04-23	49.4600	49.4700	49.4600	49.4700	+0.284%	194,617	-0.020%
2025-04-22	49.3400	49.3400	49.3300	49.3300	+0.223%	27,720	+0.264%
2025-04-21	49.2200	49.2200	49.2200	49.2200	-0.586%	22,291	+0.488%
2025-04-17	49.5100	49.5100	49.5100	49.5100	+0.061%	23,234	-0.101%
2025-04-16	49.4300	49.4800	49.4300	49.4800	+0.263%	18,021	-0.040%
2025-04-15	49.3500	49.3800	49.3100	49.3500	+0.305%	13,917	+0.223%
2025-04-14	49.2100	49.2100	49.1500	49.2000	+1.131%	21,284	+0.528%
2025-04-11	48.6500	48.6500	48.6500	48.6500	-1.378%	19,238	+1.665%
2025-04-10	49.3300	49.3300	49.3300	49.3300	+0.653%	27,336	+0.264%
2025-04-09	49.0600	49.0600	49.0100	49.0100	-0.870%	59,464	+0.918%
2025-04-08	49.6200	49.7200	49.4400	49.4400	-0.862%	29,788	+0.040%
2025-04-07	49.8700	49.8700	49.8700	49.8700	-1.071%	36,071	-0.822%
2025-04-04	50.5700	50.6700	50.4100	50.4100	-0.020%	56,992	-1.885%
2025-04-03	50.5000	50.5000	50.4100	50.4200	+0.219%	33,821	-1.904%
2025-04-02	50.3100	50.3100	50.3100	50.3100	+0.159%	8,896	-1.690%
2025-04-01	50.2219	50.2300	50.2219	50.2300	-0.258%	10,661	-1.533%
2025-03-31	50.3500	50.3600	50.3500	50.3600	+0.299%	8,614	-1.787%
2025-03-28	50.1800	50.2200	50.1800	50.2100	+0.440%	28,038	-1.494%
2025-03-27	49.9900	49.9900	49.9900	49.9900	-0.140%	14,536	-1.060%
2025-03-26	50.0800	50.0800	50.0600	50.0600	-0.160%	21,481	-1.199%
2025-03-25	50.1000	50.1400	50.1000	50.1400	+0.080%	16,255	-1.356%
2025-03-24	50.1050	50.1050	50.1000	50.1000	-0.417%	10,769	-1.277%
2025-03-21	50.3500	50.3500	50.3100	50.3100	-0.060%	6,163	-1.690%
2025-03-20	50.4600	50.4600	50.3250	50.3400	+0.099%	28,659	-1.748%
2025-03-19	50.3000	50.3000	50.2900	50.2900	+0.199%	6,815	-1.650%
2025-03-18	50.0900	50.1900	50.0900	50.1900	+0.140%	25,398	-1.454%
2025-03-17	50.1200	50.1400	50.1200	50.1200	+0.100%	22,972	-1.317%
2025-03-14	50.0600	50.0900	50.0500	50.0700	-0.249%	59,186	-1.218%
2025-03-13	49.9500	50.2100	49.9500	50.1950	+0.270%	32,376	-1.464%
2025-03-12	50.1000	50.1000	50.0600	50.0600	-0.179%	23,677	-1.199%
2025-03-11	50.3400	50.3400	50.1500	50.1500	-0.358%	27,116	-1.376%
2025-03-10	50.3100	50.3300	50.3100	50.3300	+0.439%	7,709	-1.729%
2025-03-07	50.1100	50.1100	50.1100	50.1100	-0.139%	10,305	-1.297%
2025-03-06	50.1900	50.1900	50.1000	50.1800	-0.080%	16,022	-1.435%
2025-03-05	50.3800	50.4100	50.2200	50.2200	-0.318%	17,872	-1.513%
2025-03-04	50.3800	50.3800	50.3800	50.3800	+0.040%	286	-1.826%
2025-03-03	50.3600	50.3600	50.3600	50.3600	-0.455%	11,891	-1.787%
2025-02-28	50.5200	50.5900	50.5200	50.5900	+0.337%	13,876	-2.234%
2025-02-27	50.3800	50.4200	50.3800	50.4200	-0.139%	22,567	-1.904%
2025-02-26	50.3500	50.4900	50.3500	50.4900	+0.278%	13,674	-2.040%
2025-02-25	50.3300	50.3696	50.3100	50.3500	+0.499%	23,394	-1.768%
2025-02-24	50.0600	50.1000	50.0600	50.1000	+0.200%	33,258	-1.277%
2025-02-21	50.0100	50.0100	49.9900	50.0000	+0.442%	16,914	-1.080%
2025-02-20	49.7800	49.7900	49.7600	49.7800	+0.181%	14,228	-0.643%
2025-02-19	49.6100	49.6900	49.6100	49.6900	+0.101%	14,886	-0.463%
2025-02-18	49.7600	49.7600	49.6400	49.6400	-0.381%	25,611	-0.363%
2025-02-14	49.8500	49.9000	49.8200	49.8300	+0.403%	24,144	-0.743%
2025-02-13	49.5100	49.6400	49.5100	49.6300	+0.555%	25,011	-0.343%
2025-02-12	49.2800	49.3800	49.2800	49.3562	-0.532%	241,375	+0.210%
2025-02-11	49.5800	49.6200	49.5800	49.6200	-0.201%	42,743	-0.322%
2025-02-10	49.7400	49.7400	49.7200	49.7200	-0.020%	22,565	-0.523%
2025-02-07	49.7100	49.7400	49.7100	49.7300	-0.321%	29,944	-0.543%
2025-02-06	49.8600	49.9000	49.8300	49.8900	+0.020%	270,973	-0.862%
2025-02-05	49.8100	49.9400	49.8100	49.8800	+0.463%	25,199	-0.842%
2025-02-04	49.6200	49.6500	49.6200	49.6500	+0.202%	20,622	-0.383%
2025-02-03	49.5500	49.5500	49.5500	49.5500	-0.402%	20,189	-0.182%
2025-01-31	49.6616	49.7500	49.6616	49.7500	-0.080%	8,928	-0.583%
2025-01-30	49.8100	49.8100	49.7900	49.7900	+0.282%	13,570	-0.663%
2025-01-29	49.6500	49.6500	49.6500	49.6500	-0.221%	5,367	-0.383%

.dark-mode .SjSl0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjSl0Z{ color: #333333; background-color: white; border: 2px solid #333333; }BRTRBlackRock ETF Trust II iShares Total Return Active ETFstock NASDAQ ETF

BRTR
BlackRock ETF Trust II iShares Total Return Active ETF
stock NASDAQ ETF