Dark

BINC
iShares Flexible Income Active ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:36 PM EDT

50.56USD+0.010%(0.00)2,468,945

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:01:30 AM EDT

50.55USD-0.020%(-0.01)100

After-hours

Oct 2, 2026 4:47:30 PM EDT

50.50USD-0.129%(-0.06)411

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	50.6100	50.660000	50.530000	50.5700	+0.020%	2,468,945	0.000%
2026-10-01	50.7000	50.700000	50.430000	50.5600	-0.453%	2,758,112	+0.020%
2026-09-30	50.8500	50.880000	50.790000	50.7900	-0.079%	2,538,336	-0.433%
2026-09-29	50.8600	50.870000	50.772400	50.8300	-0.118%	2,195,883	-0.512%
2026-09-28	50.8900	50.930000	50.825000	50.8900	-0.235%	2,145,684	-0.629%
2026-09-25	50.9900	51.020000	50.940000	51.0100	+0.020%	4,011,854	-0.863%
2026-09-24	51.0600	51.110000	50.970000	51.0000	-0.293%	3,526,093	-0.843%
2026-09-23	51.3500	51.360000	51.104100	51.1500	-0.486%	3,203,661	-1.134%
2026-09-22	51.3900	51.430000	51.350000	51.4000	+0.117%	2,207,406	-1.615%
2026-09-21	51.3200	51.380000	51.280000	51.3400	+0.176%	3,888,218	-1.500%
2026-09-18	51.3200	51.330000	51.220000	51.2500	-0.136%	1,550,099	-1.327%
2026-09-17	51.3200	51.350000	51.300000	51.3200	+0.254%	1,829,103	-1.461%
2026-09-16	51.2100	51.295000	51.163100	51.1900	+0.059%	2,803,234	-1.211%
2026-09-15	51.1900	51.190000	51.145000	51.1600	-0.098%	1,736,424	-1.153%
2026-09-14	51.1900	51.250000	51.135000	51.2100	-0.137%	1,591,925	-1.250%
2026-09-11	51.3300	51.357800	51.260000	51.2800	-0.078%	1,830,889	-1.385%
2026-09-10	51.4000	51.410000	51.300000	51.3200	-0.408%	2,085,689	-1.461%
2026-09-09	51.5600	51.600000	51.520100	51.5300	-0.155%	1,630,728	-1.863%
2026-09-08	51.6800	51.688300	51.610000	51.6100	-0.135%	1,414,615	-2.015%
2026-09-04	51.6900	51.710000	51.650000	51.6800	+0.058%	1,626,048	-2.148%
2026-09-03	51.6800	51.700000	51.620000	51.6500	+0.155%	1,627,171	-2.091%
2026-09-02	51.5600	51.590000	51.543941	51.5700	+0.019%	1,794,120	-1.939%
2026-09-01	51.6200	51.647000	51.540000	51.5600	-0.751%	2,344,824	-1.920%
2026-08-31	51.9500	51.970000	51.920000	51.9500	-0.019%	2,281,655	-2.656%
2026-08-28	52.0600	52.079900	51.950000	51.9600	-0.211%	4,367,814	-2.675%
2026-08-27	52.1300	52.150000	52.060000	52.0700	-0.134%	3,212,523	-2.881%
2026-08-26	52.1400	52.140000	52.110000	52.1400	0.000%	1,289,072	-3.011%
2026-08-25	52.0900	52.150000	52.060000	52.1400	+0.231%	1,533,896	-3.011%
2026-08-24	52.0300	52.060000	52.000000	52.0200	+0.038%	2,234,733	-2.787%
2026-08-21	52.0100	52.030000	51.970000	52.0000	0.000%	1,808,326	-2.750%
2026-08-20	52.0100	52.010000	51.970000	52.0000	-0.096%	1,345,554	-2.750%
2026-08-19	52.0300	52.069800	51.980000	52.0500	+0.173%	4,522,192	-2.843%
2026-08-18	51.9600	52.000000	51.940000	51.9600	-0.019%	2,128,787	-2.675%
2026-08-17	52.0400	52.059900	51.970000	51.9700	-0.173%	1,030,722	-2.694%
2026-08-14	52.1000	52.120000	52.040000	52.0600	-0.058%	1,305,666	-2.862%
2026-08-13	52.0300	52.090000	52.020000	52.0900	+0.192%	1,647,069	-2.918%
2026-08-12	52.0400	52.040000	51.970000	51.9900	+0.019%	5,337,271	-2.731%
2026-08-11	52.0000	52.020000	51.960000	51.9800	0.000%	1,384,440	-2.713%
2026-08-10	52.0400	52.040000	51.965000	51.9800	-0.154%	1,403,179	-2.713%
2026-08-07	52.0400	52.060000	52.010000	52.0600	+0.192%	1,260,906	-2.862%
2026-08-06	51.9900	52.020000	51.944000	51.9600	-0.038%	1,656,028	-2.675%
2026-08-05	52.0000	52.015900	51.970000	51.9800	0.000%	1,487,847	-2.713%
2026-08-04	51.9400	51.990000	51.920000	51.9800	+0.251%	1,506,040	-2.713%
2026-08-03	51.8100	51.860000	51.810000	51.8500	-0.269%	1,677,759	-2.469%
2026-07-31	52.0500	52.050000	51.965000	51.9900	-0.077%	1,603,084	-2.731%
2026-07-30	51.9900	52.050000	51.975000	52.0300	+0.212%	1,204,022	-2.806%
2026-07-29	51.9600	52.029900	51.900000	51.9200	-0.115%	1,177,502	-2.600%
2026-07-28	51.9400	51.990000	51.920100	51.9800	+0.173%	1,137,372	-2.713%
2026-07-27	51.9100	51.926500	51.860000	51.8900	+0.154%	1,412,694	-2.544%
2026-07-24	51.8100	51.859700	51.800000	51.8100	-0.096%	1,305,218	-2.393%
2026-07-23	51.8500	51.890000	51.800000	51.8600	-0.192%	1,468,919	-2.487%
2026-07-22	52.0000	52.020000	51.950000	51.9600	-0.154%	1,208,859	-2.675%
2026-07-21	52.0800	52.081900	52.005000	52.0400	-0.038%	1,554,530	-2.825%
2026-07-20	52.1400	52.140000	52.060000	52.0600	-0.153%	1,432,596	-2.862%
2026-07-17	52.1400	52.170000	52.130000	52.1400	-0.058%	1,378,914	-3.011%
2026-07-16	52.1600	52.190000	52.150000	52.1700	-0.057%	1,368,978	-3.067%
2026-07-15	52.1200	52.220000	52.110000	52.2000	+0.346%	2,300,189	-3.123%
2026-07-14	52.0200	52.070000	51.990000	52.0200	+0.038%	1,388,239	-2.787%
2026-07-13	52.1200	52.138500	51.970000	52.0000	-0.345%	2,623,502	-2.750%
2026-07-10	52.1800	52.190000	52.140800	52.1800	+0.134%	1,246,290	-3.085%
2026-07-09	52.0900	52.189600	52.080000	52.1100	+0.038%	1,321,016	-2.955%
2026-07-08	52.0900	52.110000	52.010000	52.0900	-0.211%	1,623,555	-2.918%
2026-07-07	52.2600	52.270000	52.170000	52.2000	-0.096%	1,446,118	-3.123%
2026-07-06	52.1900	52.260000	52.190000	52.2500	+0.230%	1,204,353	-3.215%
2026-07-02	52.1500	52.179900	52.110000	52.1300	+0.019%	1,432,663	-2.993%
2026-07-01	52.1200	52.169900	52.090000	52.1200	-0.420%	1,502,183	-2.974%
2026-06-30	52.4500	52.460000	52.340000	52.3400	-0.191%	3,466,882	-3.382%
2026-06-29	52.4200	52.440000	52.390000	52.4400	+0.115%	1,106,843	-3.566%
2026-06-26	52.3900	52.430000	52.380000	52.3800	-0.019%	1,158,326	-3.456%
2026-06-25	52.4100	52.430000	52.380000	52.3900	+0.115%	1,212,171	-3.474%
2026-06-24	52.3500	52.375000	52.330000	52.3300	+0.038%	1,682,369	-3.363%
2026-06-23	52.3000	52.340000	52.290000	52.3100	+0.057%	1,503,645	-3.326%
2026-06-22	52.2750	52.300000	52.260000	52.2800	-0.019%	1,701,205	-3.271%
2026-06-18	52.2700	52.320000	52.270000	52.2900	+0.019%	1,629,473	-3.289%
2026-06-17	52.4000	52.420000	52.255000	52.2800	-0.153%	2,321,830	-3.271%
2026-06-16	52.3500	52.380000	52.340000	52.3600	+0.096%	1,665,804	-3.419%
2026-06-15	52.3300	52.360000	52.280000	52.3100	+0.153%	1,682,304	-3.326%
2026-06-12	52.2800	52.300000	52.145000	52.2300	+0.134%	2,507,627	-3.178%
2026-06-11	52.0100	52.190000	52.000000	52.1600	+0.308%	1,975,123	-3.048%
2026-06-10	52.0600	52.080000	52.000000	52.0000	-0.077%	1,580,700	-2.750%
2026-06-09	52.0400	52.075000	51.950000	52.0400	+0.154%	1,635,250	-2.825%
2026-06-08	52.0100	52.020000	51.930000	51.9600	-0.115%	1,912,220	-2.675%
2026-06-05	52.0800	52.100000	51.995000	52.0200	-0.192%	1,891,091	-2.787%
2026-06-04	52.1200	52.150000	52.110000	52.1200	+0.019%	1,738,761	-2.974%
2026-06-03	52.1300	52.160000	52.085000	52.1100	-0.115%	2,194,811	-2.955%
2026-06-02	52.1600	52.180000	52.134500	52.1700	+0.096%	1,680,954	-3.067%
2026-06-01	52.1100	52.150000	52.050000	52.1200	-0.477%	2,352,569	-2.974%
2026-05-29	52.3700	52.419800	52.340000	52.3700	+0.134%	5,726,365	-3.437%
2026-05-28	52.2500	52.327500	52.215000	52.3000	-0.096%	35,067,995	-3.308%
2026-05-27	52.3600	52.380000	52.325000	52.3500	+0.153%	1,702,813	-3.400%
2026-05-26	52.3000	52.330000	52.260000	52.2700	+0.153%	2,061,639	-3.252%
2026-05-22	52.2400	52.249000	52.155000	52.1900	+0.038%	1,589,826	-3.104%
2026-05-21	52.0900	52.170000	52.036000	52.1700	+0.154%	1,613,695	-3.067%
2026-05-20	51.9400	52.110000	51.910000	52.0900	+0.327%	2,035,959	-2.918%
2026-05-19	51.9200	51.960000	51.875000	51.9200	-0.154%	1,431,907	-2.600%
2026-05-18	52.0400	52.060000	51.960000	52.0000	-0.134%	1,815,573	-2.750%
2026-05-15	52.1200	52.120000	52.050000	52.0700	-0.268%	2,404,873	-2.881%
2026-05-14	52.2600	52.280000	52.210000	52.2100	-0.077%	1,893,696	-3.141%
2026-05-13	52.2000	52.250000	52.180000	52.2500	+0.019%	1,574,799	-3.215%
2026-05-12	52.2300	52.250000	52.180100	52.2400	-0.134%	5,928,396	-3.197%
2026-05-11	52.3600	52.370000	52.310000	52.3100	-0.095%	1,307,173	-3.326%
2026-05-08	52.3400	52.370000	52.320000	52.3600	+0.191%	1,467,039	-3.419%
2026-05-07	52.3800	52.390000	52.235000	52.2600	-0.057%	1,496,840	-3.234%
2026-05-06	52.2500	52.305000	52.220000	52.2900	+0.365%	1,839,105	-3.289%
2026-05-05	52.0700	52.120000	52.050000	52.1000	+0.058%	1,602,316	-2.937%
2026-05-04	52.1500	52.150000	52.000100	52.0700	-0.153%	2,180,358	-2.881%
2026-05-01	52.1500	52.219900	52.140000	52.1500	-0.306%	2,376,639	-3.030%
2026-04-30	52.2700	52.340000	52.230000	52.3100	+0.134%	1,619,086	-3.326%
2026-04-29	52.3200	52.330000	52.195000	52.2400	-0.229%	1,550,920	-3.197%
2026-04-28	52.3600	52.410000	52.360000	52.3600	-0.210%	1,661,514	-3.419%
2026-04-27	52.4500	52.500000	52.420000	52.4700	0.000%	1,437,980	-3.621%
2026-04-24	52.4000	52.500000	52.365000	52.4700	+0.114%	1,608,302	-3.621%
2026-04-23	52.4800	52.490000	52.350000	52.4100	-0.133%	1,689,945	-3.511%
2026-04-22	52.5200	52.520000	52.440000	52.4800	+0.095%	1,758,821	-3.639%
2026-04-21	52.5500	52.570000	52.420000	52.4300	-0.266%	1,633,051	-3.548%
2026-04-20	52.5900	52.630000	52.540000	52.5700	+0.114%	1,330,923	-3.804%
2026-04-17	52.5900	52.629900	52.510000	52.5100	+0.191%	1,822,121	-3.695%
2026-04-16	52.4300	52.440000	52.380000	52.4100	+0.019%	2,902,578	-3.511%
2026-04-15	52.3900	52.410000	52.355000	52.4000	+0.076%	1,519,068	-3.492%
2026-04-14	52.3000	52.390000	52.250000	52.3600	+0.230%	2,085,048	-3.419%
2026-04-13	52.1600	52.260000	52.140100	52.2400	+0.077%	1,445,430	-3.197%
2026-04-10	52.2700	52.270000	52.170000	52.2000	-0.019%	1,328,503	-3.123%
2026-04-09	52.1600	52.276000	52.120000	52.2100	+0.153%	1,672,302	-3.141%
2026-04-08	52.2300	52.232500	52.100000	52.1300	+0.404%	2,210,324	-2.993%
2026-04-07	51.9100	51.940000	51.780000	51.9200	+0.019%	2,752,914	-2.600%
2026-04-06	51.8900	51.930000	51.880000	51.9100	0.000%	1,443,719	-2.581%
2026-04-02	51.7800	51.970000	51.780000	51.9100	+0.135%	1,414,329	-2.581%
2026-04-01	51.8400	51.866600	51.795000	51.8400	-0.173%	3,349,679	-2.450%
2026-03-31	51.8600	51.990000	51.850000	51.9300	+0.328%	3,911,076	-2.619%
2026-03-30	51.7300	51.810000	51.710000	51.7600	+0.232%	3,904,190	-2.299%
2026-03-27	51.6100	51.695000	51.605000	51.6400	-0.135%	2,587,478	-2.072%
2026-03-26	51.8500	51.899900	51.705000	51.7100	-0.462%	2,018,252	-2.205%
2026-03-25	51.9500	51.989000	51.905000	51.9500	+0.309%	2,530,154	-2.656%
2026-03-24	51.7900	51.886600	51.750000	51.7900	-0.212%	2,485,636	-2.356%
2026-03-23	51.8100	52.000000	51.780000	51.9000	+0.251%	2,927,597	-2.563%
2026-03-20	51.9600	51.979900	51.744500	51.7700	-0.576%	2,924,639	-2.318%
2026-03-19	51.9100	52.120000	51.894300	52.0700	+0.019%	4,645,984	-2.881%
2026-03-18	52.2100	52.228900	52.060000	52.0600	-0.287%	2,059,140	-2.862%
2026-03-17	52.2400	52.280000	52.200000	52.2100	+0.134%	2,680,907	-3.141%
2026-03-16	52.1200	52.170000	52.090000	52.1400	+0.231%	2,996,088	-3.011%
2026-03-13	52.1200	52.160000	51.980000	52.0200	-0.230%	4,107,765	-2.787%
2026-03-12	52.2100	52.220000	52.080000	52.1400	-0.515%	18,196,794	-3.011%
2026-03-11	52.4500	52.475000	52.370000	52.4100	-0.190%	1,828,181	-3.511%
2026-03-10	52.5100	52.639900	52.490000	52.5100	-0.019%	1,715,311	-3.695%
2026-03-09	52.2900	52.535000	52.272900	52.5200	+0.095%	2,026,818	-3.713%
2026-03-06	52.4200	52.547000	52.365000	52.4700	-0.285%	2,221,965	-3.621%
2026-03-05	52.6600	52.690000	52.573000	52.6200	-0.228%	2,557,847	-3.896%
2026-03-04	52.7700	52.770000	52.720000	52.7400	-0.170%	1,649,269	-4.115%
2026-03-03	52.6700	52.880000	52.650000	52.8300	-0.245%	2,110,532	-4.278%
2026-03-02	52.9400	52.960000	52.890000	52.9600	-0.563%	3,730,704	-4.513%
2026-02-27	53.2600	53.290000	53.250000	53.2600	-0.038%	1,584,945	-5.051%
2026-02-26	53.2600	53.280000	53.240000	53.2800	+0.075%	1,438,873	-5.086%
2026-02-25	53.2200	53.249800	53.210000	53.2400	+0.019%	1,746,390	-5.015%
2026-02-24	53.2200	53.240000	53.190000	53.2300	-0.019%	2,990,570	-4.997%
2026-02-23	53.2100	53.250000	53.200000	53.2400	+0.113%	1,678,632	-5.015%
2026-02-20	53.1600	53.190000	53.150100	53.1800	-0.019%	1,324,655	-4.908%
2026-02-19	53.1500	53.190000	53.135000	53.1900	+0.056%	1,610,746	-4.926%
2026-02-18	53.1500	53.200000	53.150000	53.1600	-0.056%	3,365,775	-4.872%
2026-02-17	53.1600	53.190000	53.154000	53.1900	+0.038%	1,758,303	-4.926%
2026-02-13	53.1500	53.180000	53.133900	53.1700	+0.113%	1,514,291	-4.890%
2026-02-12	53.0700	53.110000	53.060000	53.1100	+0.094%	1,817,296	-4.783%
2026-02-11	53.0500	53.080000	53.030000	53.0600	-0.038%	4,128,708	-4.693%
2026-02-10	53.0600	53.100000	53.060000	53.0800	+0.170%	1,981,849	-4.729%
2026-02-09	52.9800	53.010000	52.970000	52.9900	+0.038%	1,826,902	-4.567%
2026-02-06	52.9400	52.980000	52.920000	52.9700	+0.076%	2,183,750	-4.531%
2026-02-05	52.8900	52.930000	52.880000	52.9300	+0.132%	1,965,758	-4.459%
2026-02-04	52.8900	52.915000	52.860000	52.8600	-0.019%	2,239,199	-4.332%
2026-02-03	52.8800	52.900000	52.850000	52.8700	-0.057%	2,255,742	-4.350%
2026-02-02	52.9000	52.940000	52.870000	52.9000	-0.433%	1,656,941	-4.405%
2026-01-30	53.1200	53.150000	53.090000	53.1300	+0.019%	1,591,205	-4.818%
2026-01-29	53.0700	53.140000	53.070000	53.1200	+0.019%	1,605,663	-4.800%
2026-01-28	53.1200	53.130000	53.073200	53.1100	+0.019%	1,531,399	-4.783%
2026-01-27	53.0800	53.120000	53.080000	53.1000	+0.075%	2,348,992	-4.765%
2026-01-26	53.0600	53.080000	53.033000	53.0600	+0.094%	1,553,576	-4.693%
2026-01-23	52.9900	53.010000	52.960000	53.0100	+0.113%	1,874,787	-4.603%
2026-01-22	52.9500	52.989900	52.930100	52.9500	0.000%	1,665,450	-4.495%
2026-01-21	52.8800	52.960000	52.870000	52.9500	+0.208%	2,187,531	-4.495%
2026-01-20	52.9100	52.910000	52.820000	52.8400	-0.245%	2,201,857	-4.296%
2026-01-16	52.9800	52.990000	52.920000	52.9700	-0.075%	2,085,816	-4.531%
2026-01-15	53.0300	53.043700	52.990000	53.0100	-0.038%	5,371,165	-4.603%
2026-01-14	52.9700	53.050000	52.970000	53.0300	+0.113%	1,758,231	-4.639%
2026-01-13	52.9700	53.000000	52.950000	52.9700	+0.038%	1,924,346	-4.531%
2026-01-12	52.9400	52.970000	52.920000	52.9500	+0.019%	1,334,992	-4.495%
2026-01-09	52.9300	52.955000	52.919000	52.9400	+0.132%	1,802,711	-4.477%
2026-01-08	52.8900	52.890000	52.860000	52.8700	-0.057%	2,311,957	-4.350%
2026-01-07	52.9400	52.949900	52.890000	52.9000	0.000%	1,665,487	-4.405%
2026-01-06	52.8700	52.900000	52.850000	52.9000	+0.095%	3,620,794	-4.405%
2026-01-05	52.8300	52.860000	52.806500	52.8500	+0.133%	3,492,075	-4.314%
2026-01-02	52.8100	52.820000	52.750100	52.7800	+0.019%	1,413,213	-4.187%
2025-12-31	52.8000	52.820000	52.770000	52.7700	-0.076%	1,189,052	-4.169%
2025-12-30	52.7900	52.810000	52.760000	52.8100	+0.057%	1,554,841	-4.242%
2025-12-29	52.7700	52.800000	52.770000	52.7800	+0.038%	1,052,097	-4.187%
2025-12-26	52.7800	52.790000	52.750000	52.7600	+0.019%	1,149,056	-4.151%
2025-12-24	52.6900	52.750000	52.682700	52.7500	+0.171%	1,278,226	-4.133%
2025-12-23	52.6100	52.660000	52.600000	52.6600	+0.019%	1,664,462	-3.969%
2025-12-22	52.6600	52.670000	52.620000	52.6500	0.000%	1,657,333	-3.951%
2025-12-19	52.6800	52.690000	52.640000	52.6500	-0.791%	1,399,440	-3.951%
2025-12-18	53.0800	53.090000	53.020000	53.0700	+0.094%	2,700,752	-4.711%
2025-12-17	53.0100	53.020000	52.980100	53.0200	+0.076%	3,739,808	-4.621%
2025-12-16	52.9400	52.990000	52.920000	52.9800	+0.076%	1,814,355	-4.549%
2025-12-15	52.9600	52.970000	52.914000	52.9400	+0.038%	1,442,497	-4.477%
2025-12-12	52.9600	52.969900	52.910000	52.9200	-0.076%	2,149,079	-4.441%
2025-12-11	53.0100	53.010000	52.950000	52.9600	+0.019%	1,666,228	-4.513%
2025-12-10	52.8400	52.960000	52.830000	52.9500	+0.170%	2,817,032	-4.495%
2025-12-09	52.9000	52.909900	52.840000	52.8600	-0.057%	2,096,754	-4.332%
2025-12-08	52.9400	52.949900	52.860000	52.8900	-0.151%	1,657,883	-4.386%
2025-12-05	52.9900	53.000000	52.940000	52.9700	-0.038%	1,867,166	-4.531%
2025-12-04	53.0100	53.020000	52.970000	52.9900	-0.075%	1,550,767	-4.567%
2025-12-03	52.9900	53.030000	52.970000	53.0300	+0.151%	1,738,143	-4.639%
2025-12-02	52.9200	52.970000	52.900000	52.9500	+0.057%	1,543,144	-4.495%
2025-12-01	53.0200	53.040000	52.910000	52.9200	-0.825%	1,394,066	-4.441%
2025-11-28	53.4000	53.420000	53.350000	53.3600	+0.019%	796,576	-5.229%
2025-11-26	53.3100	53.350000	53.270000	53.3500	+0.094%	1,690,102	-5.211%
2025-11-25	53.2100	53.310000	53.210000	53.3000	+0.207%	1,687,159	-5.122%
2025-11-24	53.1500	53.190000	53.150000	53.1900	+0.075%	1,096,125	-4.926%
2025-11-21	53.1000	53.150000	53.080000	53.1500	+0.283%	1,852,996	-4.854%
2025-11-20	53.0800	53.110000	53.000000	53.0000	0.000%	1,535,966	-4.585%
2025-11-19	53.0400	53.060000	53.000000	53.0000	+0.019%	1,876,381	-4.585%
2025-11-18	53.0000	53.040000	52.970000	52.9900	0.000%	1,723,513	-4.567%
2025-11-17	53.0300	53.056800	52.970000	52.9900	-0.094%	1,491,752	-4.567%
2025-11-14	53.0500	53.070000	53.015000	53.0400	-0.057%	1,324,888	-4.657%
2025-11-13	53.1300	53.155000	53.060000	53.0700	-0.226%	2,007,239	-4.711%
2025-11-12	53.2000	53.220000	53.160000	53.1900	-0.038%	1,535,614	-4.926%
2025-11-11	53.1700	53.210000	53.150000	53.2100	+0.169%	1,189,468	-4.961%
2025-11-10	53.0900	53.120000	53.070000	53.1200	+0.094%	1,488,344	-4.800%
2025-11-07	53.0200	53.080000	53.000000	53.0700	+0.057%	1,995,548	-4.711%
2025-11-06	53.0400	53.050000	53.000000	53.0400	+0.094%	1,239,055	-4.657%
2025-11-05	53.0900	53.090000	52.960000	52.9900	-0.075%	1,867,755	-4.567%
2025-11-04	52.9800	53.050000	52.860000	53.0300	+0.038%	1,856,969	-4.639%
2025-11-03	53.0600	53.060000	52.950000	53.0100	-0.469%	1,796,361	-4.603%
2025-10-31	53.3000	53.319900	53.260000	53.2600	-0.038%	1,584,332	-5.051%
2025-10-30	53.2500	53.330000	53.220000	53.2800	-0.131%	2,069,931	-5.086%
2025-10-29	53.5100	53.510000	53.335400	53.3500	-0.280%	1,908,326	-5.211%
2025-10-28	53.4900	53.510000	53.460000	53.5000	0.000%	1,826,745	-5.477%
2025-10-27	53.4400	53.500000	53.410000	53.5000	+0.150%	2,453,971	-5.477%
2025-10-24	53.4000	53.420000	53.360000	53.4200	+0.131%	1,508,469	-5.335%
2025-10-23	53.3500	53.370000	53.300000	53.3500	-0.037%	1,246,869	-5.211%
2025-10-22	53.3700	53.370000	53.320000	53.3700	+0.019%	1,317,095	-5.246%
2025-10-21	53.3900	53.400000	53.340000	53.3600	+0.094%	1,622,771	-5.229%
2025-10-20	53.2900	53.320000	53.230000	53.3100	+0.150%	2,310,393	-5.140%
2025-10-17	53.2500	53.270000	53.160000	53.2300	-0.019%	1,718,545	-4.997%
2025-10-16	53.1800	53.259900	53.180000	53.2400	+0.113%	2,328,176	-5.015%
2025-10-15	53.2000	53.230000	53.120000	53.1800	+0.094%	2,288,069	-4.908%
2025-10-14	53.0500	53.160000	53.000000	53.1300	+0.132%	1,747,650	-4.818%
2025-10-13	52.9700	53.060000	52.950000	53.0600	+0.302%	1,036,018	-4.693%
2025-10-10	53.0000	53.030000	52.900000	52.9000	-0.170%	1,834,345	-4.405%
2025-10-09	53.0400	53.120000	52.942800	52.9900	-0.132%	1,608,347	-4.567%
2025-10-08	53.1000	53.140000	53.050000	53.0600	-0.075%	2,070,838	-4.693%
2025-10-07	53.0900	53.110000	52.970000	53.1000	0.000%	1,911,023	-4.765%
2025-10-06	53.1000	53.130000	53.080000	53.1000	-0.056%	1,496,747	-4.765%
2025-10-03	53.1500	53.215000	53.000000	53.1300	-0.038%	1,796,260	-4.818%
2025-10-02	53.1400	53.180000	53.115000	53.1500	+0.056%	1,983,890	-4.854%
2025-10-01	53.1100	53.140000	53.070000	53.1200	-0.225%	1,831,496	-4.800%
2025-09-30	53.2500	53.290000	53.160000	53.2400	-0.019%	1,854,274	-5.015%
2025-09-29	53.2000	53.250000	53.190000	53.2500	+0.150%	1,796,712	-5.033%
2025-09-26	53.1900	53.190000	53.150000	53.1700	-0.075%	1,610,221	-4.890%
2025-09-25	53.2100	53.270000	53.150100	53.2100	-0.113%	2,278,242	-4.961%
2025-09-24	53.3200	53.333000	53.200000	53.2700	-0.094%	1,591,291	-5.069%
2025-09-23	53.3100	53.320000	53.280000	53.3200	+0.056%	2,253,050	-5.158%
2025-09-22	53.3000	53.319700	53.270000	53.2900	-0.038%	1,455,422	-5.104%
2025-09-19	53.3200	53.340000	53.280000	53.3100	+0.038%	1,844,165	-5.140%
2025-09-18	53.3100	53.370000	53.260000	53.2900	-0.150%	3,666,505	-5.104%
2025-09-17	53.3800	53.480000	53.300000	53.3700	+0.037%	4,008,576	-5.246%
2025-09-16	53.3500	53.380000	53.320000	53.3500	+0.056%	7,394,444	-5.211%
2025-09-15	53.3200	53.325000	53.310000	53.3200	+0.113%	2,568,324	-5.158%
2025-09-12	53.2300	53.260000	53.220000	53.2600	-0.019%	1,465,400	-5.051%
2025-09-11	53.2500	53.290000	53.230000	53.2700	+0.113%	2,071,498	-5.069%
2025-09-10	53.1900	53.220000	53.180000	53.2100	+0.019%	1,734,531	-4.961%
2025-09-09	53.2100	53.238100	53.150000	53.2000	+0.019%	2,456,703	-4.944%
2025-09-08	53.1900	53.210000	53.160000	53.1900	+0.169%	2,171,930	-4.926%
2025-09-05	53.1100	53.120000	53.040000	53.1000	+0.227%	2,289,797	-4.765%
2025-09-04	52.9400	53.000000	52.910000	52.9800	+0.208%	1,897,785	-4.549%
2025-09-03	52.8100	52.900000	52.780000	52.8700	+0.095%	1,802,083	-4.350%
2025-09-02	52.7700	52.830000	52.770000	52.8200	-0.583%	1,526,512	-4.260%
2025-08-29	53.1300	53.140000	53.100000	53.1300	0.000%	1,374,649	-4.818%
2025-08-28	53.1000	53.140000	53.080000	53.1300	+0.056%	1,266,075	-4.818%
2025-08-27	53.0300	53.100000	53.010000	53.1000	+0.094%	1,248,517	-4.765%
2025-08-26	53.0200	53.070000	53.005000	53.0500	+0.113%	7,006,738	-4.675%
2025-08-25	53.0100	53.020000	52.970000	52.9900	-0.038%	2,518,499	-4.567%
2025-08-22	52.8600	53.020000	52.825000	53.0100	+0.341%	1,483,490	-4.603%
2025-08-21	52.8600	52.860000	52.804500	52.8300	-0.151%	1,873,417	-4.278%
2025-08-20	52.8900	52.919900	52.880000	52.9100	+0.019%	2,065,113	-4.423%
2025-08-19	52.9000	52.925400	52.890000	52.9000	0.000%	1,293,313	-4.405%
2025-08-18	52.9000	52.920000	52.860000	52.9000	+0.038%	1,507,475	-4.405%
2025-08-15	52.9000	52.910000	52.870000	52.8800	-0.151%	1,317,896	-4.368%
2025-08-14	52.9600	52.970000	52.920000	52.9600	-0.038%	1,198,779	-4.513%
2025-08-13	52.9300	52.980000	52.920000	52.9800	+0.227%	1,604,619	-4.549%
2025-08-12	52.8400	52.860000	52.800000	52.8600	+0.076%	1,405,024	-4.332%
2025-08-11	52.8200	52.840000	52.790000	52.8200	+0.057%	1,240,865	-4.260%
2025-08-08	52.8000	52.810000	52.780000	52.7900	0.000%	999,712	-4.205%
2025-08-07	52.8300	52.880000	52.780100	52.7900	-0.038%	1,322,383	-4.205%
2025-08-06	52.7600	52.810000	52.735000	52.8100	+0.038%	1,265,818	-4.242%
2025-08-05	52.7700	52.800000	52.750000	52.7900	+0.057%	1,359,867	-4.205%
2025-08-04	52.7400	52.770000	52.710000	52.7600	+0.190%	1,216,560	-4.151%
2025-08-01	52.5900	52.660000	52.520000	52.6600	-0.152%	1,518,849	-3.969%
2025-07-31	52.7800	52.790000	52.740000	52.7400	-0.038%	1,354,194	-4.115%
2025-07-30	52.7900	52.839900	52.740000	52.7600	-0.095%	1,525,895	-4.151%
2025-07-29	52.7600	52.810000	52.750000	52.8100	+0.133%	1,275,975	-4.242%
2025-07-28	52.7500	52.770000	52.724000	52.7400	0.000%	1,019,550	-4.115%
2025-07-25	52.7000	52.750000	52.680000	52.7400	+0.095%	1,214,493	-4.115%
2025-07-24	52.6700	52.720000	52.665000	52.6900	-0.095%	1,143,179	-4.024%
2025-07-23	52.7500	52.760000	52.715000	52.7400	+0.019%	1,058,608	-4.115%
2025-07-22	52.7000	52.730000	52.680000	52.7300	+0.171%	1,510,681	-4.096%
2025-07-21	52.6400	52.690000	52.630000	52.6400	+0.171%	1,869,143	-3.932%
2025-07-18	52.5600	52.570000	52.530000	52.5500	+0.076%	1,034,727	-3.768%
2025-07-17	52.5000	52.530000	52.490000	52.5100	-0.019%	1,303,280	-3.695%
2025-07-16	52.4600	52.520000	52.390000	52.5200	+0.153%	3,244,836	-3.713%
2025-07-15	52.5500	52.550000	52.410000	52.4400	-0.171%	1,213,586	-3.566%
2025-07-14	52.5100	52.530000	52.490000	52.5300	+0.038%	1,107,070	-3.731%
2025-07-11	52.5300	52.539900	52.480000	52.5100	-0.171%	2,089,438	-3.695%
2025-07-10	52.6000	52.600000	52.550000	52.6000	-0.019%	1,244,241	-3.859%
2025-07-09	52.5400	52.610000	52.530000	52.6100	+0.229%	1,645,272	-3.878%
2025-07-08	52.4900	52.510000	52.460000	52.4900	-0.057%	1,880,899	-3.658%
2025-07-07	52.5800	52.589900	52.490000	52.5200	-0.133%	1,639,805	-3.713%
2025-07-03	52.5600	52.609900	52.550000	52.5900	-0.057%	1,074,683	-3.841%
2025-07-02	52.5850	52.620000	52.540000	52.6200	+0.038%	1,473,876	-3.896%
2025-07-01	52.5900	52.625000	52.565000	52.6000	-0.454%	1,558,929	-3.859%
2025-06-30	52.7800	52.840000	52.760000	52.8400	+0.152%	1,461,420	-4.296%
2025-06-27	52.7400	52.800000	52.720000	52.7600	-0.019%	982,736	-4.151%
2025-06-26	52.7100	52.780000	52.680000	52.7700	+0.247%	1,178,646	-4.169%
2025-06-25	52.6200	52.660000	52.603300	52.6400	-0.019%	1,127,547	-3.932%
2025-06-24	52.5500	52.690000	52.545000	52.6500	+0.228%	1,169,870	-3.951%
2025-06-23	52.4700	52.550000	52.460100	52.5300	+0.172%	1,149,685	-3.731%
2025-06-20	52.4200	52.450000	52.380000	52.4400	+0.095%	856,618	-3.566%
2025-06-18	52.4000	52.458000	52.355000	52.3900	+0.019%	854,843	-3.474%
2025-06-17	52.3700	52.398246	52.343600	52.3800	+0.057%	1,418,134	-3.456%
2025-06-16	52.3500	52.390000	52.320100	52.3500	+0.019%	806,786	-3.400%
2025-06-13	52.3400	52.390000	52.310000	52.3400	-0.172%	1,158,287	-3.382%
2025-06-12	52.4000	52.430000	52.380000	52.4300	+0.115%	905,825	-3.548%
2025-06-11	52.3500	52.390000	52.340000	52.3700	+0.153%	909,555	-3.437%
2025-06-10	52.3000	52.300000	52.254600	52.2900	+0.134%	1,018,770	-3.289%
2025-06-09	52.1900	52.255000	52.170000	52.2200	+0.077%	1,341,562	-3.160%
2025-06-06	52.2100	52.220000	52.170000	52.1800	-0.134%	999,775	-3.085%
2025-06-05	52.2900	52.300000	52.230000	52.2500	-0.076%	1,215,741	-3.215%
2025-06-04	52.2400	52.300000	52.230000	52.2900	+0.192%	1,407,022	-3.289%
2025-06-03	52.1900	52.210000	52.160000	52.1900	+0.019%	1,105,843	-3.104%
2025-06-02	52.1400	52.180000	52.110000	52.1800	-0.420%	1,467,489	-3.085%
2025-05-30	52.3500	52.400000	52.330100	52.4000	+0.115%	1,153,528	-3.492%
2025-05-29	52.3400	52.365000	52.300000	52.3400	+0.153%	920,478	-3.382%
2025-05-28	52.2600	52.270000	52.210000	52.2600	0.000%	944,544	-3.234%
2025-05-27	52.2200	52.280000	52.182000	52.2600	+0.307%	1,559,272	-3.234%
2025-05-23	52.0400	52.100000	52.020000	52.1000	+0.115%	1,079,407	-2.937%
2025-05-22	52.0000	52.080000	51.975000	52.0400	+0.077%	1,311,897	-2.825%
2025-05-21	52.0800	52.137800	51.970000	52.0000	-0.345%	1,299,284	-2.750%
2025-05-20	52.1300	52.210000	52.120000	52.1800	-0.019%	2,013,815	-3.085%
2025-05-19	52.0600	52.190000	52.060000	52.1900	+0.038%	812,264	-3.104%
2025-05-16	52.2000	52.210000	52.150000	52.1700	+0.019%	838,392	-3.067%
2025-05-15	52.0500	52.160000	52.040100	52.1600	+0.288%	767,044	-3.048%
2025-05-14	52.0600	52.070000	51.980000	52.0100	-0.115%	1,003,340	-2.769%
2025-05-13	52.1000	52.100000	52.060000	52.0700	+0.077%	1,835,065	-2.881%
2025-05-12	52.0200	52.070000	52.010000	52.0300	+0.096%	1,276,281	-2.806%
2025-05-09	51.9700	51.990000	51.953500	51.9800	+0.096%	645,800	-2.713%
2025-05-08	52.0400	52.059900	51.920000	51.9300	-0.173%	903,723	-2.619%
2025-05-07	51.9700	52.040000	51.956900	52.0200	+0.173%	816,780	-2.787%
2025-05-06	51.8800	51.930000	51.850000	51.9300	+0.096%	771,737	-2.619%
2025-05-05	51.9200	51.940000	51.850000	51.8800	-0.135%	1,522,998	-2.525%
2025-05-02	51.9500	51.970000	51.910000	51.9500	0.000%	1,531,497	-2.656%
2025-05-01	52.0400	52.050000	51.950000	51.9500	-0.536%	1,322,488	-2.656%
2025-04-30	52.1800	52.260000	52.139800	52.2300	-0.134%	1,596,338	-3.178%
2025-04-29	52.1400	52.300000	52.140000	52.3000	+0.230%	988,349	-3.308%
2025-04-28	52.1300	52.205000	52.130000	52.1800	+0.115%	834,958	-3.085%
2025-04-25	52.1000	52.150000	52.060000	52.1200	+0.154%	1,247,369	-2.974%
2025-04-24	51.9700	52.050000	51.950000	52.0400	+0.328%	1,387,257	-2.825%
2025-04-23	52.0000	52.040000	51.820000	51.8700	+0.232%	1,059,826	-2.506%
2025-04-22	51.6800	51.767000	51.670000	51.7500	+0.388%	823,337	-2.280%
2025-04-21	51.6200	51.630000	51.500000	51.5500	-0.348%	985,203	-1.901%
2025-04-17	51.7200	51.740000	51.680000	51.7300	+0.369%	978,011	-2.242%
2025-04-16	51.4800	51.630000	51.473000	51.5400	+0.194%	1,029,836	-1.882%
2025-04-15	51.4100	51.530000	51.410000	51.4400	+0.195%	903,721	-1.691%
2025-04-14	51.3200	51.380000	51.260000	51.3400	+0.391%	1,160,569	-1.500%

.dark-mode .N194Pk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N194Pk{ 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