MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAI — iShares A.I. Innovation and Tech Active ETF
NYSE ArcaiShares A.I. Innovation and Tech Active ETF
$48.80
+1.00(+2.09%)
- O
- 48.81
- H
- 49.28
- L
- 48.63
- V
- 3.29M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.80
Period Return+139.57%
Period High$54.46
Period Low$20.15
Avg Daily Volume2.71M
Total Trading Days365
BAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.81 | $49.28 | $48.63 | $48.80 | +$1.00 | +2.09% | 3,293,437 | $48.91 | $48.63 $49.28 |
| Oct 1, 2026 | $47.35 | $47.99 | $46.96 | $47.80 | +$0.61 | +1.29% | 3,097,983 | $47.60 | $46.96 $47.99 |
| Sep 30, 2026 | $47.28 | $47.50 | $47.07 | $47.19 | +$0.08 | +0.17% | 2,663,976 | $47.23 | $47.07 $47.50 |
| Sep 29, 2026 | $47.14 | $47.49 | $46.87 | $47.11 | +$0.35 | +0.75% | 4,312,506 | $47.12 | $46.87 $47.49 |
| Sep 28, 2026 | $47.08 | $47.27 | $45.95 | $46.76 | $-0.78 | -1.64% | 4,136,840 | $46.66 | $45.95 $47.27 |
| Sep 25, 2026 | $47.56 | $47.80 | $47.18 | $47.54 | +$0.45 | +0.96% | 3,563,784 | $47.61 | $47.18 $47.80 |
| Sep 24, 2026 | $46.58 | $47.29 | $46.42 | $47.09 | +$0.06 | +0.13% | 4,344,068 | $46.94 | $46.42 $47.29 |
| Sep 23, 2026 | $47.50 | $47.58 | $46.68 | $47.03 | $-0.60 | -1.26% | 6,667,909 | $47.01 | $46.68 $47.58 |
| Sep 22, 2026 | $46.68 | $47.75 | $46.68 | $47.63 | +$0.70 | +1.49% | 40,567,083 | $47.37 | $46.68 $47.75 |
| Sep 21, 2026 | $46.07 | $47.04 | $45.77 | $46.93 | +$1.79 | +3.97% | 2,019,205 | $46.75 | $45.77 $47.04 |
| Sep 18, 2026 | $44.83 | $45.19 | $44.55 | $45.14 | +$0.87 | +1.97% | 1,584,038 | $44.81 | $44.55 $45.19 |
| Sep 17, 2026 | $44.08 | $44.50 | $44.03 | $44.27 | +$1.10 | +2.55% | 1,700,114 | $44.33 | $44.03 $44.50 |
| Sep 16, 2026 | $43.13 | $43.74 | $42.66 | $43.17 | +$0.65 | +1.53% | 2,689,345 | $43.29 | $42.66 $43.74 |
| Sep 15, 2026 | $42.93 | $42.98 | $42.36 | $42.52 | $-0.24 | -0.56% | 3,148,268 | $42.68 | $42.36 $42.98 |
| Sep 14, 2026 | $42.55 | $43.24 | $42.32 | $42.76 | $-1.75 | -3.93% | 1,609,677 | $42.92 | $42.32 $43.24 |
| Sep 11, 2026 | $44.66 | $44.76 | $44.25 | $44.51 | +$0.49 | +1.11% | 1,462,626 | $44.54 | $44.25 $44.76 |
| Sep 10, 2026 | $44.18 | $44.67 | $43.99 | $44.02 | $-1.31 | -2.89% | 1,417,257 | $44.26 | $43.99 $44.67 |
| Sep 9, 2026 | $45.20 | $45.82 | $45.20 | $45.33 | +$0.08 | +0.18% | 2,409,231 | $45.42 | $45.20 $45.82 |
| Sep 8, 2026 | $45.06 | $45.66 | $44.66 | $45.25 | +$0.66 | +1.48% | 2,193,699 | $45.39 | $44.66 $45.66 |
| Sep 4, 2026 | $43.86 | $44.62 | $43.75 | $44.59 | +$1.10 | +2.53% | 2,288,437 | $44.38 | $43.75 $44.62 |
| Sep 3, 2026 | $43.16 | $43.66 | $42.43 | $43.49 | +$0.58 | +1.35% | 3,522,742 | $43.40 | $42.43 $43.66 |
| Sep 2, 2026 | $43.02 | $43.07 | $42.49 | $42.91 | $-0.37 | -0.85% | 3,920,673 | $42.80 | $42.49 $43.07 |
| Sep 1, 2026 | $43.61 | $43.78 | $42.97 | $43.28 | $-0.82 | -1.86% | 1,859,902 | $43.31 | $42.97 $43.78 |
| Aug 31, 2026 | $44.01 | $44.30 | $43.77 | $44.10 | $-0.02 | -0.05% | 1,977,482 | $43.96 | $43.77 $44.30 |
| Aug 28, 2026 | $44.82 | $45.11 | $44.05 | $44.12 | $-1.08 | -2.39% | 1,988,433 | $44.43 | $44.05 $45.11 |
| Aug 27, 2026 | $45.24 | $45.34 | $44.58 | $45.20 | +$0.95 | +2.15% | 2,726,131 | $45.01 | $44.58 $45.34 |
| Aug 26, 2026 | $43.73 | $44.37 | $43.73 | $44.25 | +$0.43 | +0.98% | 3,462,591 | $44.14 | $43.73 $44.37 |
| Aug 25, 2026 | $43.89 | $44.08 | $43.37 | $43.82 | +$0.77 | +1.79% | 2,213,647 | $43.72 | $43.37 $44.08 |
| Aug 24, 2026 | $43.47 | $43.47 | $42.47 | $43.05 | $-1.25 | -2.82% | 2,270,025 | $43.03 | $42.47 $43.47 |
| Aug 21, 2026 | $44.82 | $44.82 | $43.87 | $44.30 | $-0.21 | -0.47% | 1,403,273 | $44.25 | $43.87 $44.82 |