Dark

BINC
iShares Flexible Income Active ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:55 PM EDT

51.99USD-0.077%(-0.04)1,602,478

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:20:30 AM EDT

51.95USD-0.161%(-0.08)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

51.99USD0.000%(0.00)78,299

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	52.0500	52.050000	51.9650	51.9900	-0.077%	1,603,084	0.000%
2026-07-30	51.9900	52.050000	51.9750	52.0300	+0.212%	1,204,022	-0.077%
2026-07-29	51.9600	52.029900	51.9000	51.9200	-0.115%	1,177,502	+0.135%
2026-07-28	51.9400	51.990000	51.9201	51.9800	+0.173%	1,137,372	+0.019%
2026-07-27	51.9100	51.926500	51.8600	51.8900	+0.154%	1,412,694	+0.193%
2026-07-24	51.8100	51.859700	51.8000	51.8100	-0.096%	1,305,218	+0.347%
2026-07-23	51.8500	51.890000	51.8000	51.8600	-0.192%	1,468,919	+0.251%
2026-07-22	52.0000	52.020000	51.9500	51.9600	-0.154%	1,208,859	+0.058%
2026-07-21	52.0800	52.081900	52.0050	52.0400	-0.038%	1,554,530	-0.096%
2026-07-20	52.1400	52.140000	52.0600	52.0600	-0.153%	1,432,596	-0.134%
2026-07-17	52.1400	52.170000	52.1300	52.1400	-0.058%	1,378,914	-0.288%
2026-07-16	52.1600	52.190000	52.1500	52.1700	-0.057%	1,368,978	-0.345%
2026-07-15	52.1200	52.220000	52.1100	52.2000	+0.346%	2,300,189	-0.402%
2026-07-14	52.0200	52.070000	51.9900	52.0200	+0.038%	1,388,239	-0.058%
2026-07-13	52.1200	52.138500	51.9700	52.0000	-0.345%	2,623,502	-0.019%
2026-07-10	52.1800	52.190000	52.1408	52.1800	+0.134%	1,246,290	-0.364%
2026-07-09	52.0900	52.189600	52.0800	52.1100	+0.038%	1,321,016	-0.230%
2026-07-08	52.0900	52.110000	52.0100	52.0900	-0.211%	1,623,555	-0.192%
2026-07-07	52.2600	52.270000	52.1700	52.2000	-0.096%	1,446,118	-0.402%
2026-07-06	52.1900	52.260000	52.1900	52.2500	+0.230%	1,204,353	-0.498%
2026-07-02	52.1500	52.179900	52.1100	52.1300	+0.019%	1,432,663	-0.269%
2026-07-01	52.1200	52.169900	52.0900	52.1200	-0.420%	1,502,183	-0.249%
2026-06-30	52.4500	52.460000	52.3400	52.3400	-0.191%	3,466,882	-0.669%
2026-06-29	52.4200	52.440000	52.3900	52.4400	+0.115%	1,106,843	-0.858%
2026-06-26	52.3900	52.430000	52.3800	52.3800	-0.019%	1,158,326	-0.745%
2026-06-25	52.4100	52.430000	52.3800	52.3900	+0.115%	1,212,171	-0.764%
2026-06-24	52.3500	52.375000	52.3300	52.3300	+0.038%	1,682,369	-0.650%
2026-06-23	52.3000	52.340000	52.2900	52.3100	+0.057%	1,503,645	-0.612%
2026-06-22	52.2750	52.300000	52.2600	52.2800	-0.019%	1,701,205	-0.555%
2026-06-18	52.2700	52.320000	52.2700	52.2900	+0.019%	1,629,473	-0.574%
2026-06-17	52.4000	52.420000	52.2550	52.2800	-0.153%	2,321,830	-0.555%
2026-06-16	52.3500	52.380000	52.3400	52.3600	+0.096%	1,665,804	-0.707%
2026-06-15	52.3300	52.360000	52.2800	52.3100	+0.153%	1,682,304	-0.612%
2026-06-12	52.2800	52.300000	52.1450	52.2300	+0.134%	2,507,627	-0.460%
2026-06-11	52.0100	52.190000	52.0000	52.1600	+0.308%	1,975,123	-0.326%
2026-06-10	52.0600	52.080000	52.0000	52.0000	-0.077%	1,580,700	-0.019%
2026-06-09	52.0400	52.075000	51.9500	52.0400	+0.154%	1,635,250	-0.096%
2026-06-08	52.0100	52.020000	51.9300	51.9600	-0.115%	1,912,220	+0.058%
2026-06-05	52.0800	52.100000	51.9950	52.0200	-0.192%	1,891,091	-0.058%
2026-06-04	52.1200	52.150000	52.1100	52.1200	+0.019%	1,738,761	-0.249%
2026-06-03	52.1300	52.160000	52.0850	52.1100	-0.115%	2,194,811	-0.230%
2026-06-02	52.1600	52.180000	52.1345	52.1700	+0.096%	1,680,954	-0.345%
2026-06-01	52.1100	52.150000	52.0500	52.1200	-0.477%	2,352,569	-0.249%
2026-05-29	52.3700	52.419800	52.3400	52.3700	+0.134%	5,726,365	-0.726%
2026-05-28	52.2500	52.327500	52.2150	52.3000	-0.096%	35,067,995	-0.593%
2026-05-27	52.3600	52.380000	52.3250	52.3500	+0.153%	1,702,813	-0.688%
2026-05-26	52.3000	52.330000	52.2600	52.2700	+0.153%	2,061,639	-0.536%
2026-05-22	52.2400	52.249000	52.1550	52.1900	+0.038%	1,589,826	-0.383%
2026-05-21	52.0900	52.170000	52.0360	52.1700	+0.154%	1,613,695	-0.345%
2026-05-20	51.9400	52.110000	51.9100	52.0900	+0.327%	2,035,959	-0.192%
2026-05-19	51.9200	51.960000	51.8750	51.9200	-0.154%	1,431,907	+0.135%
2026-05-18	52.0400	52.060000	51.9600	52.0000	-0.134%	1,815,573	-0.019%
2026-05-15	52.1200	52.120000	52.0500	52.0700	-0.268%	2,404,873	-0.154%
2026-05-14	52.2600	52.280000	52.2100	52.2100	-0.077%	1,893,696	-0.421%
2026-05-13	52.2000	52.250000	52.1800	52.2500	+0.019%	1,574,799	-0.498%
2026-05-12	52.2300	52.250000	52.1801	52.2400	-0.134%	5,928,396	-0.479%
2026-05-11	52.3600	52.370000	52.3100	52.3100	-0.095%	1,307,173	-0.612%
2026-05-08	52.3400	52.370000	52.3200	52.3600	+0.191%	1,467,039	-0.707%
2026-05-07	52.3800	52.390000	52.2350	52.2600	-0.057%	1,496,840	-0.517%
2026-05-06	52.2500	52.305000	52.2200	52.2900	+0.365%	1,839,105	-0.574%
2026-05-05	52.0700	52.120000	52.0500	52.1000	+0.058%	1,602,316	-0.211%
2026-05-04	52.1500	52.150000	52.0001	52.0700	-0.153%	2,180,358	-0.154%
2026-05-01	52.1500	52.219900	52.1400	52.1500	-0.306%	2,376,639	-0.307%
2026-04-30	52.2700	52.340000	52.2300	52.3100	+0.134%	1,619,086	-0.612%
2026-04-29	52.3200	52.330000	52.1950	52.2400	-0.229%	1,550,920	-0.479%
2026-04-28	52.3600	52.410000	52.3600	52.3600	-0.210%	1,661,514	-0.707%
2026-04-27	52.4500	52.500000	52.4200	52.4700	0.000%	1,437,980	-0.915%
2026-04-24	52.4000	52.500000	52.3650	52.4700	+0.114%	1,608,302	-0.915%
2026-04-23	52.4800	52.490000	52.3500	52.4100	-0.133%	1,689,945	-0.801%
2026-04-22	52.5200	52.520000	52.4400	52.4800	+0.095%	1,758,821	-0.934%
2026-04-21	52.5500	52.570000	52.4200	52.4300	-0.266%	1,633,051	-0.839%
2026-04-20	52.5900	52.630000	52.5400	52.5700	+0.114%	1,330,923	-1.103%
2026-04-17	52.5900	52.629900	52.5100	52.5100	+0.191%	1,822,121	-0.990%
2026-04-16	52.4300	52.440000	52.3800	52.4100	+0.019%	2,902,578	-0.801%
2026-04-15	52.3900	52.410000	52.3550	52.4000	+0.076%	1,519,068	-0.782%
2026-04-14	52.3000	52.390000	52.2500	52.3600	+0.230%	2,085,048	-0.707%
2026-04-13	52.1600	52.260000	52.1401	52.2400	+0.077%	1,445,430	-0.479%
2026-04-10	52.2700	52.270000	52.1700	52.2000	-0.019%	1,328,503	-0.402%
2026-04-09	52.1600	52.276000	52.1200	52.2100	+0.153%	1,672,302	-0.421%
2026-04-08	52.2300	52.232500	52.1000	52.1300	+0.404%	2,210,324	-0.269%
2026-04-07	51.9100	51.940000	51.7800	51.9200	+0.019%	2,752,914	+0.135%
2026-04-06	51.8900	51.930000	51.8800	51.9100	0.000%	1,443,719	+0.154%
2026-04-02	51.7800	51.970000	51.7800	51.9100	+0.135%	1,414,329	+0.154%
2026-04-01	51.8400	51.866600	51.7950	51.8400	-0.173%	3,349,679	+0.289%
2026-03-31	51.8600	51.990000	51.8500	51.9300	+0.328%	3,911,076	+0.116%
2026-03-30	51.7300	51.810000	51.7100	51.7600	+0.232%	3,904,190	+0.444%
2026-03-27	51.6100	51.695000	51.6050	51.6400	-0.135%	2,587,478	+0.678%
2026-03-26	51.8500	51.899900	51.7050	51.7100	-0.462%	2,018,252	+0.541%
2026-03-25	51.9500	51.989000	51.9050	51.9500	+0.309%	2,530,154	+0.077%
2026-03-24	51.7900	51.886600	51.7500	51.7900	-0.212%	2,485,636	+0.386%
2026-03-23	51.8100	52.000000	51.7800	51.9000	+0.251%	2,927,597	+0.173%
2026-03-20	51.9600	51.979900	51.7445	51.7700	-0.576%	2,924,639	+0.425%
2026-03-19	51.9100	52.120000	51.8943	52.0700	+0.019%	4,645,984	-0.154%
2026-03-18	52.2100	52.228900	52.0600	52.0600	-0.287%	2,059,140	-0.134%
2026-03-17	52.2400	52.280000	52.2000	52.2100	+0.134%	2,680,907	-0.421%
2026-03-16	52.1200	52.170000	52.0900	52.1400	+0.231%	2,996,088	-0.288%
2026-03-13	52.1200	52.160000	51.9800	52.0200	-0.230%	4,107,765	-0.058%
2026-03-12	52.2100	52.220000	52.0800	52.1400	-0.515%	18,196,794	-0.288%
2026-03-11	52.4500	52.475000	52.3700	52.4100	-0.190%	1,828,181	-0.801%
2026-03-10	52.5100	52.639900	52.4900	52.5100	-0.019%	1,715,311	-0.990%
2026-03-09	52.2900	52.535000	52.2729	52.5200	+0.095%	2,026,818	-1.009%
2026-03-06	52.4200	52.547000	52.3650	52.4700	-0.285%	2,221,965	-0.915%
2026-03-05	52.6600	52.690000	52.5730	52.6200	-0.228%	2,557,847	-1.197%
2026-03-04	52.7700	52.770000	52.7200	52.7400	-0.170%	1,649,269	-1.422%
2026-03-03	52.6700	52.880000	52.6500	52.8300	-0.245%	2,110,532	-1.590%
2026-03-02	52.9400	52.960000	52.8900	52.9600	-0.563%	3,730,704	-1.832%
2026-02-27	53.2600	53.290000	53.2500	53.2600	-0.038%	1,584,945	-2.385%
2026-02-26	53.2600	53.280000	53.2400	53.2800	+0.075%	1,438,873	-2.421%
2026-02-25	53.2200	53.249800	53.2100	53.2400	+0.019%	1,746,390	-2.348%
2026-02-24	53.2200	53.240000	53.1900	53.2300	-0.019%	2,990,570	-2.330%
2026-02-23	53.2100	53.250000	53.2000	53.2400	+0.113%	1,678,632	-2.348%
2026-02-20	53.1600	53.190000	53.1501	53.1800	-0.019%	1,324,655	-2.238%
2026-02-19	53.1500	53.190000	53.1350	53.1900	+0.056%	1,610,746	-2.256%
2026-02-18	53.1500	53.200000	53.1500	53.1600	-0.056%	3,365,775	-2.201%
2026-02-17	53.1600	53.190000	53.1540	53.1900	+0.038%	1,758,303	-2.256%
2026-02-13	53.1500	53.180000	53.1339	53.1700	+0.113%	1,514,291	-2.219%
2026-02-12	53.0700	53.110000	53.0600	53.1100	+0.094%	1,817,296	-2.109%
2026-02-11	53.0500	53.080000	53.0300	53.0600	-0.038%	4,128,708	-2.017%
2026-02-10	53.0600	53.100000	53.0600	53.0800	+0.170%	1,981,849	-2.054%
2026-02-09	52.9800	53.010000	52.9700	52.9900	+0.038%	1,826,902	-1.887%
2026-02-06	52.9400	52.980000	52.9200	52.9700	+0.076%	2,183,750	-1.850%
2026-02-05	52.8900	52.930000	52.8800	52.9300	+0.132%	1,965,758	-1.776%
2026-02-04	52.8900	52.915000	52.8600	52.8600	-0.019%	2,239,199	-1.646%
2026-02-03	52.8800	52.900000	52.8500	52.8700	-0.057%	2,255,742	-1.664%
2026-02-02	52.9000	52.940000	52.8700	52.9000	-0.433%	1,656,941	-1.720%
2026-01-30	53.1200	53.150000	53.0900	53.1300	+0.019%	1,591,205	-2.146%
2026-01-29	53.0700	53.140000	53.0700	53.1200	+0.019%	1,605,663	-2.127%
2026-01-28	53.1200	53.130000	53.0732	53.1100	+0.019%	1,531,399	-2.109%
2026-01-27	53.0800	53.120000	53.0800	53.1000	+0.075%	2,348,992	-2.090%
2026-01-26	53.0600	53.080000	53.0330	53.0600	+0.094%	1,553,576	-2.017%
2026-01-23	52.9900	53.010000	52.9600	53.0100	+0.113%	1,874,787	-1.924%
2026-01-22	52.9500	52.989900	52.9301	52.9500	0.000%	1,665,450	-1.813%
2026-01-21	52.8800	52.960000	52.8700	52.9500	+0.208%	2,187,531	-1.813%
2026-01-20	52.9100	52.910000	52.8200	52.8400	-0.245%	2,201,857	-1.609%
2026-01-16	52.9800	52.990000	52.9200	52.9700	-0.075%	2,085,816	-1.850%
2026-01-15	53.0300	53.043700	52.9900	53.0100	-0.038%	5,371,165	-1.924%
2026-01-14	52.9700	53.050000	52.9700	53.0300	+0.113%	1,758,231	-1.961%
2026-01-13	52.9700	53.000000	52.9500	52.9700	+0.038%	1,924,346	-1.850%
2026-01-12	52.9400	52.970000	52.9200	52.9500	+0.019%	1,334,992	-1.813%
2026-01-09	52.9300	52.955000	52.9190	52.9400	+0.132%	1,802,711	-1.794%
2026-01-08	52.8900	52.890000	52.8600	52.8700	-0.057%	2,311,957	-1.664%
2026-01-07	52.9400	52.949900	52.8900	52.9000	0.000%	1,665,487	-1.720%
2026-01-06	52.8700	52.900000	52.8500	52.9000	+0.095%	3,620,794	-1.720%
2026-01-05	52.8300	52.860000	52.8065	52.8500	+0.133%	3,492,075	-1.627%
2026-01-02	52.8100	52.820000	52.7501	52.7800	+0.019%	1,413,213	-1.497%
2025-12-31	52.8000	52.820000	52.7700	52.7700	-0.076%	1,189,052	-1.478%
2025-12-30	52.7900	52.810000	52.7600	52.8100	+0.057%	1,554,841	-1.553%
2025-12-29	52.7700	52.800000	52.7700	52.7800	+0.038%	1,052,097	-1.497%
2025-12-26	52.7800	52.790000	52.7500	52.7600	+0.019%	1,149,056	-1.459%
2025-12-24	52.6900	52.750000	52.6827	52.7500	+0.171%	1,278,226	-1.441%
2025-12-23	52.6100	52.660000	52.6000	52.6600	+0.019%	1,664,462	-1.272%
2025-12-22	52.6600	52.670000	52.6200	52.6500	0.000%	1,657,333	-1.254%
2025-12-19	52.6800	52.690000	52.6400	52.6500	-0.791%	1,399,440	-1.254%
2025-12-18	53.0800	53.090000	53.0200	53.0700	+0.094%	2,700,752	-2.035%
2025-12-17	53.0100	53.020000	52.9801	53.0200	+0.076%	3,739,808	-1.943%
2025-12-16	52.9400	52.990000	52.9200	52.9800	+0.076%	1,814,355	-1.869%
2025-12-15	52.9600	52.970000	52.9140	52.9400	+0.038%	1,442,497	-1.794%
2025-12-12	52.9600	52.969900	52.9100	52.9200	-0.076%	2,149,079	-1.757%
2025-12-11	53.0100	53.010000	52.9500	52.9600	+0.019%	1,666,228	-1.832%
2025-12-10	52.8400	52.960000	52.8300	52.9500	+0.170%	2,817,032	-1.813%
2025-12-09	52.9000	52.909900	52.8400	52.8600	-0.057%	2,096,754	-1.646%
2025-12-08	52.9400	52.949900	52.8600	52.8900	-0.151%	1,657,883	-1.702%
2025-12-05	52.9900	53.000000	52.9400	52.9700	-0.038%	1,867,166	-1.850%
2025-12-04	53.0100	53.020000	52.9700	52.9900	-0.075%	1,550,767	-1.887%
2025-12-03	52.9900	53.030000	52.9700	53.0300	+0.151%	1,738,143	-1.961%
2025-12-02	52.9200	52.970000	52.9000	52.9500	+0.057%	1,543,144	-1.813%
2025-12-01	53.0200	53.040000	52.9100	52.9200	-0.825%	1,394,066	-1.757%
2025-11-28	53.4000	53.420000	53.3500	53.3600	+0.019%	796,576	-2.567%
2025-11-26	53.3100	53.350000	53.2700	53.3500	+0.094%	1,690,102	-2.549%
2025-11-25	53.2100	53.310000	53.2100	53.3000	+0.207%	1,687,159	-2.458%
2025-11-24	53.1500	53.190000	53.1500	53.1900	+0.075%	1,096,125	-2.256%
2025-11-21	53.1000	53.150000	53.0800	53.1500	+0.283%	1,852,996	-2.183%
2025-11-20	53.0800	53.110000	53.0000	53.0000	0.000%	1,535,966	-1.906%
2025-11-19	53.0400	53.060000	53.0000	53.0000	+0.019%	1,876,381	-1.906%
2025-11-18	53.0000	53.040000	52.9700	52.9900	0.000%	1,723,513	-1.887%
2025-11-17	53.0300	53.056800	52.9700	52.9900	-0.094%	1,491,752	-1.887%
2025-11-14	53.0500	53.070000	53.0150	53.0400	-0.057%	1,324,888	-1.980%
2025-11-13	53.1300	53.155000	53.0600	53.0700	-0.226%	2,007,239	-2.035%
2025-11-12	53.2000	53.220000	53.1600	53.1900	-0.038%	1,535,614	-2.256%
2025-11-11	53.1700	53.210000	53.1500	53.2100	+0.169%	1,189,468	-2.293%
2025-11-10	53.0900	53.120000	53.0700	53.1200	+0.094%	1,488,344	-2.127%
2025-11-07	53.0200	53.080000	53.0000	53.0700	+0.057%	1,995,548	-2.035%
2025-11-06	53.0400	53.050000	53.0000	53.0400	+0.094%	1,239,055	-1.980%
2025-11-05	53.0900	53.090000	52.9600	52.9900	-0.075%	1,867,755	-1.887%
2025-11-04	52.9800	53.050000	52.8600	53.0300	+0.038%	1,856,969	-1.961%
2025-11-03	53.0600	53.060000	52.9500	53.0100	-0.469%	1,796,361	-1.924%
2025-10-31	53.3000	53.319900	53.2600	53.2600	-0.038%	1,584,332	-2.385%
2025-10-30	53.2500	53.330000	53.2200	53.2800	-0.131%	2,069,931	-2.421%
2025-10-29	53.5100	53.510000	53.3354	53.3500	-0.280%	1,908,326	-2.549%
2025-10-28	53.4900	53.510000	53.4600	53.5000	0.000%	1,826,745	-2.822%
2025-10-27	53.4400	53.500000	53.4100	53.5000	+0.150%	2,453,971	-2.822%
2025-10-24	53.4000	53.420000	53.3600	53.4200	+0.131%	1,508,469	-2.677%
2025-10-23	53.3500	53.370000	53.3000	53.3500	-0.037%	1,246,869	-2.549%
2025-10-22	53.3700	53.370000	53.3200	53.3700	+0.019%	1,317,095	-2.586%
2025-10-21	53.3900	53.400000	53.3400	53.3600	+0.094%	1,622,771	-2.567%
2025-10-20	53.2900	53.320000	53.2300	53.3100	+0.150%	2,310,393	-2.476%
2025-10-17	53.2500	53.270000	53.1600	53.2300	-0.019%	1,718,545	-2.330%
2025-10-16	53.1800	53.259900	53.1800	53.2400	+0.113%	2,328,176	-2.348%
2025-10-15	53.2000	53.230000	53.1200	53.1800	+0.094%	2,288,069	-2.238%
2025-10-14	53.0500	53.160000	53.0000	53.1300	+0.132%	1,747,650	-2.146%
2025-10-13	52.9700	53.060000	52.9500	53.0600	+0.302%	1,036,018	-2.017%
2025-10-10	53.0000	53.030000	52.9000	52.9000	-0.170%	1,834,345	-1.720%
2025-10-09	53.0400	53.120000	52.9428	52.9900	-0.132%	1,608,347	-1.887%
2025-10-08	53.1000	53.140000	53.0500	53.0600	-0.075%	2,070,838	-2.017%
2025-10-07	53.0900	53.110000	52.9700	53.1000	0.000%	1,911,023	-2.090%
2025-10-06	53.1000	53.130000	53.0800	53.1000	-0.056%	1,496,747	-2.090%
2025-10-03	53.1500	53.215000	53.0000	53.1300	-0.038%	1,796,260	-2.146%
2025-10-02	53.1400	53.180000	53.1150	53.1500	+0.056%	1,983,890	-2.183%
2025-10-01	53.1100	53.140000	53.0700	53.1200	-0.225%	1,831,496	-2.127%
2025-09-30	53.2500	53.290000	53.1600	53.2400	-0.019%	1,854,274	-2.348%
2025-09-29	53.2000	53.250000	53.1900	53.2500	+0.150%	1,796,712	-2.366%
2025-09-26	53.1900	53.190000	53.1500	53.1700	-0.075%	1,610,221	-2.219%
2025-09-25	53.2100	53.270000	53.1501	53.2100	-0.113%	2,278,242	-2.293%
2025-09-24	53.3200	53.333000	53.2000	53.2700	-0.094%	1,591,291	-2.403%
2025-09-23	53.3100	53.320000	53.2800	53.3200	+0.056%	2,253,050	-2.494%
2025-09-22	53.3000	53.319700	53.2700	53.2900	-0.038%	1,455,422	-2.439%
2025-09-19	53.3200	53.340000	53.2800	53.3100	+0.038%	1,844,165	-2.476%
2025-09-18	53.3100	53.370000	53.2600	53.2900	-0.150%	3,666,505	-2.439%
2025-09-17	53.3800	53.480000	53.3000	53.3700	+0.037%	4,008,576	-2.586%
2025-09-16	53.3500	53.380000	53.3200	53.3500	+0.056%	7,394,444	-2.549%
2025-09-15	53.3200	53.325000	53.3100	53.3200	+0.113%	2,568,324	-2.494%
2025-09-12	53.2300	53.260000	53.2200	53.2600	-0.019%	1,465,400	-2.385%
2025-09-11	53.2500	53.290000	53.2300	53.2700	+0.113%	2,071,498	-2.403%
2025-09-10	53.1900	53.220000	53.1800	53.2100	+0.019%	1,734,531	-2.293%
2025-09-09	53.2100	53.238100	53.1500	53.2000	+0.019%	2,456,703	-2.274%
2025-09-08	53.1900	53.210000	53.1600	53.1900	+0.169%	2,171,930	-2.256%
2025-09-05	53.1100	53.120000	53.0400	53.1000	+0.227%	2,289,797	-2.090%
2025-09-04	52.9400	53.000000	52.9100	52.9800	+0.208%	1,897,785	-1.869%
2025-09-03	52.8100	52.900000	52.7800	52.8700	+0.095%	1,802,083	-1.664%
2025-09-02	52.7700	52.830000	52.7700	52.8200	-0.583%	1,526,512	-1.571%
2025-08-29	53.1300	53.140000	53.1000	53.1300	0.000%	1,374,649	-2.146%
2025-08-28	53.1000	53.140000	53.0800	53.1300	+0.056%	1,266,075	-2.146%
2025-08-27	53.0300	53.100000	53.0100	53.1000	+0.094%	1,248,517	-2.090%
2025-08-26	53.0200	53.070000	53.0050	53.0500	+0.113%	7,006,738	-1.998%
2025-08-25	53.0100	53.020000	52.9700	52.9900	-0.038%	2,518,499	-1.887%
2025-08-22	52.8600	53.020000	52.8250	53.0100	+0.341%	1,483,490	-1.924%
2025-08-21	52.8600	52.860000	52.8045	52.8300	-0.151%	1,873,417	-1.590%
2025-08-20	52.8900	52.919900	52.8800	52.9100	+0.019%	2,065,113	-1.739%
2025-08-19	52.9000	52.925400	52.8900	52.9000	0.000%	1,293,313	-1.720%
2025-08-18	52.9000	52.920000	52.8600	52.9000	+0.038%	1,507,475	-1.720%
2025-08-15	52.9000	52.910000	52.8700	52.8800	-0.151%	1,317,896	-1.683%
2025-08-14	52.9600	52.970000	52.9200	52.9600	-0.038%	1,198,779	-1.832%
2025-08-13	52.9300	52.980000	52.9200	52.9800	+0.227%	1,604,619	-1.869%
2025-08-12	52.8400	52.860000	52.8000	52.8600	+0.076%	1,405,024	-1.646%
2025-08-11	52.8200	52.840000	52.7900	52.8200	+0.057%	1,240,865	-1.571%
2025-08-08	52.8000	52.810000	52.7800	52.7900	0.000%	999,712	-1.515%
2025-08-07	52.8300	52.880000	52.7801	52.7900	-0.038%	1,322,383	-1.515%
2025-08-06	52.7600	52.810000	52.7350	52.8100	+0.038%	1,265,818	-1.553%
2025-08-05	52.7700	52.800000	52.7500	52.7900	+0.057%	1,359,867	-1.515%
2025-08-04	52.7400	52.770000	52.7100	52.7600	+0.190%	1,216,560	-1.459%
2025-08-01	52.5900	52.660000	52.5200	52.6600	-0.152%	1,518,849	-1.272%
2025-07-31	52.7800	52.790000	52.7400	52.7400	-0.038%	1,354,194	-1.422%
2025-07-30	52.7900	52.839900	52.7400	52.7600	-0.095%	1,525,895	-1.459%
2025-07-29	52.7600	52.810000	52.7500	52.8100	+0.133%	1,275,975	-1.553%
2025-07-28	52.7500	52.770000	52.7240	52.7400	0.000%	1,019,550	-1.422%
2025-07-25	52.7000	52.750000	52.6800	52.7400	+0.095%	1,214,493	-1.422%
2025-07-24	52.6700	52.720000	52.6650	52.6900	-0.095%	1,143,179	-1.329%
2025-07-23	52.7500	52.760000	52.7150	52.7400	+0.019%	1,058,608	-1.422%
2025-07-22	52.7000	52.730000	52.6800	52.7300	+0.171%	1,510,681	-1.403%
2025-07-21	52.6400	52.690000	52.6300	52.6400	+0.171%	1,869,143	-1.235%
2025-07-18	52.5600	52.570000	52.5300	52.5500	+0.076%	1,034,727	-1.066%
2025-07-17	52.5000	52.530000	52.4900	52.5100	-0.019%	1,303,280	-0.990%
2025-07-16	52.4600	52.520000	52.3900	52.5200	+0.153%	3,244,836	-1.009%
2025-07-15	52.5500	52.550000	52.4100	52.4400	-0.171%	1,213,586	-0.858%
2025-07-14	52.5100	52.530000	52.4900	52.5300	+0.038%	1,107,070	-1.028%
2025-07-11	52.5300	52.539900	52.4800	52.5100	-0.171%	2,089,438	-0.990%
2025-07-10	52.6000	52.600000	52.5500	52.6000	-0.019%	1,244,241	-1.160%
2025-07-09	52.5400	52.610000	52.5300	52.6100	+0.229%	1,645,272	-1.178%
2025-07-08	52.4900	52.510000	52.4600	52.4900	-0.057%	1,880,899	-0.953%
2025-07-07	52.5800	52.589900	52.4900	52.5200	-0.133%	1,639,805	-1.009%
2025-07-03	52.5600	52.609900	52.5500	52.5900	-0.057%	1,074,683	-1.141%
2025-07-02	52.5850	52.620000	52.5400	52.6200	+0.038%	1,473,876	-1.197%
2025-07-01	52.5900	52.625000	52.5650	52.6000	-0.454%	1,558,929	-1.160%
2025-06-30	52.7800	52.840000	52.7600	52.8400	+0.152%	1,461,420	-1.609%
2025-06-27	52.7400	52.800000	52.7200	52.7600	-0.019%	982,736	-1.459%
2025-06-26	52.7100	52.780000	52.6800	52.7700	+0.247%	1,178,646	-1.478%
2025-06-25	52.6200	52.660000	52.6033	52.6400	-0.019%	1,127,547	-1.235%
2025-06-24	52.5500	52.690000	52.5450	52.6500	+0.228%	1,169,870	-1.254%
2025-06-23	52.4700	52.550000	52.4601	52.5300	+0.172%	1,149,685	-1.028%
2025-06-20	52.4200	52.450000	52.3800	52.4400	+0.095%	856,618	-0.858%
2025-06-18	52.4000	52.458000	52.3550	52.3900	+0.019%	854,843	-0.764%
2025-06-17	52.3700	52.398246	52.3436	52.3800	+0.057%	1,418,134	-0.745%
2025-06-16	52.3500	52.390000	52.3201	52.3500	+0.019%	806,786	-0.688%
2025-06-13	52.3400	52.390000	52.3100	52.3400	-0.172%	1,158,287	-0.669%
2025-06-12	52.4000	52.430000	52.3800	52.4300	+0.115%	905,825	-0.839%
2025-06-11	52.3500	52.390000	52.3400	52.3700	+0.153%	909,555	-0.726%
2025-06-10	52.3000	52.300000	52.2546	52.2900	+0.134%	1,018,770	-0.574%
2025-06-09	52.1900	52.255000	52.1700	52.2200	+0.077%	1,341,562	-0.440%
2025-06-06	52.2100	52.220000	52.1700	52.1800	-0.134%	999,775	-0.364%
2025-06-05	52.2900	52.300000	52.2300	52.2500	-0.076%	1,215,741	-0.498%
2025-06-04	52.2400	52.300000	52.2300	52.2900	+0.192%	1,407,022	-0.574%
2025-06-03	52.1900	52.210000	52.1600	52.1900	+0.019%	1,105,843	-0.383%
2025-06-02	52.1400	52.180000	52.1100	52.1800	-0.420%	1,467,489	-0.364%
2025-05-30	52.3500	52.400000	52.3301	52.4000	+0.115%	1,153,528	-0.782%
2025-05-29	52.3400	52.365000	52.3000	52.3400	+0.153%	920,478	-0.669%
2025-05-28	52.2600	52.270000	52.2100	52.2600	0.000%	944,544	-0.517%
2025-05-27	52.2200	52.280000	52.1820	52.2600	+0.307%	1,559,272	-0.517%
2025-05-23	52.0400	52.100000	52.0200	52.1000	+0.115%	1,079,407	-0.211%
2025-05-22	52.0000	52.080000	51.9750	52.0400	+0.077%	1,311,897	-0.096%
2025-05-21	52.0800	52.137800	51.9700	52.0000	-0.345%	1,299,284	-0.019%
2025-05-20	52.1300	52.210000	52.1200	52.1800	-0.019%	2,013,815	-0.364%
2025-05-19	52.0600	52.190000	52.0600	52.1900	+0.038%	812,264	-0.383%
2025-05-16	52.2000	52.210000	52.1500	52.1700	+0.019%	838,392	-0.345%
2025-05-15	52.0500	52.160000	52.0401	52.1600	+0.288%	767,044	-0.326%
2025-05-14	52.0600	52.070000	51.9800	52.0100	-0.115%	1,003,340	-0.038%
2025-05-13	52.1000	52.100000	52.0600	52.0700	+0.077%	1,835,065	-0.154%
2025-05-12	52.0200	52.070000	52.0100	52.0300	+0.096%	1,276,281	-0.077%
2025-05-09	51.9700	51.990000	51.9535	51.9800	+0.096%	645,800	+0.019%
2025-05-08	52.0400	52.059900	51.9200	51.9300	-0.173%	903,723	+0.116%
2025-05-07	51.9700	52.040000	51.9569	52.0200	+0.173%	816,780	-0.058%
2025-05-06	51.8800	51.930000	51.8500	51.9300	+0.096%	771,737	+0.116%
2025-05-05	51.9200	51.940000	51.8500	51.8800	-0.135%	1,522,998	+0.212%
2025-05-02	51.9500	51.970000	51.9100	51.9500	0.000%	1,531,497	+0.077%
2025-05-01	52.0400	52.050000	51.9500	51.9500	-0.536%	1,322,488	+0.077%
2025-04-30	52.1800	52.260000	52.1398	52.2300	-0.134%	1,596,338	-0.460%
2025-04-29	52.1400	52.300000	52.1400	52.3000	+0.230%	988,349	-0.593%
2025-04-28	52.1300	52.205000	52.1300	52.1800	+0.115%	834,958	-0.364%
2025-04-25	52.1000	52.150000	52.0600	52.1200	+0.154%	1,247,369	-0.249%
2025-04-24	51.9700	52.050000	51.9500	52.0400	+0.328%	1,387,257	-0.096%
2025-04-23	52.0000	52.040000	51.8200	51.8700	+0.232%	1,059,826	+0.231%
2025-04-22	51.6800	51.767000	51.6700	51.7500	+0.388%	823,337	+0.464%
2025-04-21	51.6200	51.630000	51.5000	51.5500	-0.348%	985,203	+0.854%
2025-04-17	51.7200	51.740000	51.6800	51.7300	+0.369%	978,011	+0.503%
2025-04-16	51.4800	51.630000	51.4730	51.5400	+0.194%	1,029,836	+0.873%
2025-04-15	51.4100	51.530000	51.4100	51.4400	+0.195%	903,721	+1.069%
2025-04-14	51.3200	51.380000	51.2600	51.3400	+0.391%	1,160,569	+1.266%
2025-04-11	50.9700	51.220000	50.8400	51.1400	+0.020%	1,718,670	+1.662%
2025-04-10	51.4400	51.480000	51.0000	51.1300	-1.007%	2,128,224	+1.682%
2025-04-09	50.9500	51.680000	50.8700	51.6500	+0.820%	1,986,045	+0.658%
2025-04-08	51.4800	51.480000	51.1735	51.2300	+0.039%	1,684,668	+1.484%
2025-04-07	51.2800	51.480000	51.1300	51.2100	-0.948%	2,818,799	+1.523%
2025-04-04	52.1600	52.160000	51.5100	51.7000	-0.749%	3,456,414	+0.561%
2025-04-03	52.2000	52.230000	52.0900	52.0900	-0.211%	1,429,065	-0.192%
2025-04-02	52.2300	52.249500	52.1400	52.2000	-0.019%	1,082,055	-0.402%
2025-04-01	52.1900	52.230000	52.1500	52.2100	-0.325%	927,759	-0.421%
2025-03-31	52.3800	52.380000	52.3000	52.3800	+0.057%	1,316,814	-0.745%
2025-03-28	52.3100	52.360000	52.2801	52.3500	+0.153%	1,415,458	-0.688%
2025-03-27	52.3000	52.300000	52.2340	52.2700	-0.057%	1,147,418	-0.536%
2025-03-26	52.4200	52.420000	52.3000	52.3000	-0.210%	869,097	-0.593%
2025-03-25	52.4100	52.440000	52.3800	52.4100	0.000%	1,033,130	-0.801%
2025-03-24	52.4200	52.440000	52.3800	52.4100	-0.076%	770,148	-0.801%
2025-03-21	52.4500	52.480000	52.3500	52.4500	-0.019%	2,088,127	-0.877%
2025-03-20	52.5100	52.510000	52.4300	52.4600	+0.095%	991,673	-0.896%
2025-03-19	52.3300	52.450000	52.3100	52.4100	+0.057%	1,947,471	-0.801%
2025-03-18	52.3100	52.400000	52.2800	52.3800	+0.153%	1,694,722	-0.745%
2025-03-17	52.3000	52.340000	52.2000	52.3000	+0.038%	2,239,520	-0.593%
2025-03-14	52.2500	52.299900	52.2205	52.2800	+0.077%	1,144,246	-0.555%
2025-03-13	52.2800	52.290000	52.2050	52.2400	-0.115%	1,635,600	-0.479%
2025-03-12	52.3000	52.330000	52.2745	52.3000	-0.096%	1,017,524	-0.593%
2025-03-11	52.4300	52.430000	52.3200	52.3500	-0.134%	1,525,252	-0.688%
2025-03-10	52.4600	52.470000	52.4150	52.4200	-0.057%	1,597,155	-0.820%
2025-03-07	52.4800	52.480000	52.4000	52.4500	+0.057%	1,482,212	-0.877%
2025-03-06	52.4500	52.450000	52.3800	52.4200	-0.228%	1,775,682	-0.820%
2025-03-05	52.5500	52.579900	52.4800	52.5400	-0.076%	1,370,909	-1.047%
2025-03-04	52.5800	52.610000	52.5400	52.5800	-0.057%	1,436,316	-1.122%
2025-03-03	52.5700	52.620000	52.5500	52.6100	-0.398%	1,461,039	-1.178%
2025-02-28	52.7800	52.820000	52.7400	52.8200	+0.171%	1,491,063	-1.571%
2025-02-27	52.7400	52.766900	52.6950	52.7300	-0.057%	2,289,851	-1.403%
2025-02-26	52.7200	52.760000	52.7001	52.7600	+0.095%	1,446,889	-1.459%
2025-02-25	52.6700	52.720000	52.6700	52.7100	+0.019%	3,123,655	-1.366%
2025-02-24	52.6000	52.700000	52.5500	52.7000	+0.209%	1,220,246	-1.347%
2025-02-21	52.5300	52.590000	52.5100	52.5900	+0.133%	978,709	-1.141%
2025-02-20	52.5100	52.520000	52.4800	52.5200	+0.076%	1,015,580	-1.009%
2025-02-19	52.4600	52.480000	52.4300	52.4800	+0.038%	1,412,894	-0.934%
2025-02-18	52.5000	52.570000	52.4500	52.4600	-0.057%	1,550,402	-0.896%
2025-02-14	52.4800	52.520000	52.4700	52.4900	+0.210%	1,058,764	-0.953%
2025-02-13	52.3900	52.390000	52.3235	52.3800	+0.153%	1,202,291	-0.745%
2025-02-12	52.3300	52.340000	52.2300	52.3000	-0.134%	1,202,934	-0.593%
2025-02-11	52.3500	52.380000	52.3301	52.3700	-0.114%	1,742,200	-0.726%
2025-02-10	52.3800	52.430000	52.3500	52.4300	+0.115%	781,181	-0.839%

.dark-mode .sLvSRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLvSRb{ color: #333333; background-color: white; border: 2px solid #333333; }BINCiShares Flexible Income Active ETFstock NYSE ETF

BINC
iShares Flexible Income Active ETF
stock NYSE ETF