Skip to main content

Blackrock Total Return ETF (NQ: BRTR )

50.49 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 50.45 50.49 50.42 50.49 1,057 +0.01(+0.02%)
Jun 20, 2024 50.38 50.48 50.38 50.48 498 -0.08(-0.16%)
Jun 18, 2024 50.43 50.59 50.43 50.56 12,899 +0.20(+0.39%)
Jun 17, 2024 50.32 50.37 50.28 50.37 4,722 -0.18(-0.37%)
Jun 14, 2024 50.54 50.59 50.51 50.55 3,862 +0.07(+0.13%)
Jun 13, 2024 50.38 50.50 50.38 50.48 6,931 +0.21(+0.42%)
Jun 12, 2024 50.41 50.45 50.26 50.27 7,054 +0.25(+0.49%)
Jun 11, 2024 49.96 50.02 49.96 50.02 150 +0.20(+0.41%)
Jun 10, 2024 49.83 49.86 49.79 49.82 5,867 -0.10(-0.20%)
Jun 07, 2024 49.95 49.97 49.92 49.92 6,151 -0.41(-0.80%)
Jun 06, 2024 50.24 50.37 50.24 50.33 3,413 +0.03(+0.05%)
Jun 05, 2024 50.24 50.30 50.15 50.30 6,414 +0.15(+0.30%)
Jun 04, 2024 50.09 50.15 50.09 50.15 2,089 +0.17(+0.35%)
Jun 03, 2024 49.91 50.00 49.91 49.98 3,180 +0.28(+0.57%)
May 31, 2024 49.66 49.72 49.66 49.69 33,338 +0.19(+0.39%)
May 30, 2024 49.40 49.52 49.40 49.50 3,409 +0.16(+0.33%)
May 29, 2024 49.34 49.34 49.29 49.34 4,042 -0.22(-0.44%)
May 28, 2024 49.66 49.66 49.54 49.56 13,292 -0.14(-0.28%)
May 24, 2024 49.66 49.72 49.64 49.70 5,838 +0.06(+0.13%)
May 23, 2024 49.63 49.68 49.63 49.63 3,666 -0.16(-0.33%)
May 22, 2024 49.81 49.83 49.79 49.79 4,703 -0.10(-0.20%)
May 21, 2024 49.87 49.89 49.86 49.89 10,308 +0.11(+0.22%)
May 20, 2024 49.79 49.79 49.78 49.78 1,750 -0.05(-0.10%)
May 17, 2024 49.87 49.87 49.82 49.83 1,946 -0.13(-0.26%)
May 16, 2024 50.02 50.02 49.96 49.96 10,758 -0.08(-0.15%)
May 15, 2024 50.00 50.04 49.94 50.04 14,831 +0.32(+0.65%)
May 14, 2024 49.63 49.73 49.63 49.72 5,373 +0.14(+0.28%)
May 13, 2024 49.60 49.60 49.58 49.58 5,013 +0.02(+0.04%)
May 10, 2024 49.55 49.57 49.52 49.56 6,141 -0.12(-0.23%)
May 09, 2024 49.51 49.68 49.51 49.67 6,440 +0.11(+0.21%)
May 08, 2024 49.55 49.58 49.54 49.57 6,866 -0.08(-0.16%)
May 07, 2024 49.62 49.71 49.62 49.65 11,539 +0.09(+0.18%)
May 06, 2024 49.48 49.57 49.44 49.56 8,934 +0.08(+0.16%)
May 03, 2024 49.48 49.48 49.36 49.48 6,079 +0.24(+0.49%)
May 02, 2024 48.98 49.26 48.98 49.24 7,193 +0.24(+0.49%)
May 01, 2024 48.90 49.14 48.90 49.00 14,155 +0.16(+0.33%)
Apr 30, 2024 48.94 48.94 48.84 48.84 7,312 -0.19(-0.39%)
Apr 29, 2024 48.99 49.03 48.95 49.03 2,084 +0.13(+0.26%)
Apr 26, 2024 48.86 48.91 48.84 48.90 12,828 +0.14(+0.28%)
Apr 25, 2024 48.71 48.79 48.71 48.76 6,044 -0.20(-0.41%)
Apr 24, 2024 48.87 48.96 48.87 48.96 6,997 -0.12(-0.24%)
Apr 23, 2024 49.02 49.10 49.02 49.08 1,962 +0.11(+0.22%)
Apr 22, 2024 48.89 48.98 48.89 48.97 4,694 +0.04(+0.08%)
Apr 19, 2024 48.92 48.98 48.92 48.93 5,394 +0.08(+0.16%)
Apr 18, 2024 48.87 48.89 48.77 48.85 11,379 -0.13(-0.26%)
Apr 17, 2024 48.84 48.98 48.84 48.98 3,732 +0.24(+0.49%)
Apr 16, 2024 48.67 48.77 48.67 48.74 9,971 -0.15(-0.30%)
Apr 15, 2024 48.88 48.93 48.87 48.89 6,347 -0.32(-0.64%)
Apr 12, 2024 49.15 49.29 49.15 49.21 4,726 +0.13(+0.26%)
Apr 11, 2024 49.10 49.13 48.98 49.08 15,713 -0.03(-0.06%)
Apr 10, 2024 49.36 49.36 49.09 49.11 5,913 -0.58(-1.16%)
Apr 09, 2024 49.67 49.72 49.67 49.68 4,249 +0.15(+0.31%)
Apr 08, 2024 49.47 49.58 49.44 49.53 8,616 -0.00(-0.01%)
Apr 05, 2024 49.64 49.64 49.53 49.54 9,716 -0.25(-0.50%)
Apr 04, 2024 49.71 49.78 49.63 49.78 6,212 +0.09(+0.18%)
Apr 03, 2024 49.52 49.69 49.52 49.69 2,854 +0.03(+0.06%)
Apr 02, 2024 49.59 49.66 49.51 49.66 3,010 -0.04(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.