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%
BALI — iShares U.S. Large Cap Premium Income Active ETF
Cboe BZXiShares U.S. Large Cap Premium Income Active ETF
$34.53
+0.20(+0.58%)
- O
- 34.64
- H
- 34.64
- L
- 34.41
- V
- 232.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.53
Period Return+28.51%
Period High$35.39
Period Low$26.48
Avg Daily Volume203.8K
Total Trading Days365
BALI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.64 | $34.64 | $34.41 | $34.53 | +$0.20 | +0.58% | 232,629 | $34.51 | $34.41 $34.64 |
| Oct 1, 2026 | $34.29 | $34.39 | $34.03 | $34.33 | $-0.13 | -0.38% | 203,463 | $34.25 | $34.03 $34.39 |
| Sep 30, 2026 | $34.50 | $34.67 | $34.41 | $34.46 | +$0.02 | +0.06% | 234,959 | $34.59 | $34.41 $34.67 |
| Sep 29, 2026 | $34.59 | $34.59 | $34.30 | $34.44 | $-0.04 | -0.12% | 319,631 | $34.41 | $34.30 $34.59 |
| Sep 28, 2026 | $34.55 | $34.62 | $34.36 | $34.48 | $-0.18 | -0.52% | 170,890 | $34.49 | $34.36 $34.62 |
| Sep 25, 2026 | $34.55 | $34.68 | $34.47 | $34.66 | +$0.17 | +0.48% | 201,771 | $34.60 | $34.47 $34.68 |
| Sep 24, 2026 | $34.44 | $34.56 | $34.35 | $34.50 | $-0.05 | -0.13% | 233,514 | $34.49 | $34.35 $34.56 |
| Sep 23, 2026 | $34.68 | $34.73 | $34.47 | $34.54 | $-0.22 | -0.63% | 171,825 | $34.57 | $34.47 $34.73 |
| Sep 22, 2026 | $34.78 | $34.92 | $34.70 | $34.76 | +$0.01 | +0.03% | 359,290 | $34.75 | $34.70 $34.92 |
| Sep 21, 2026 | $34.55 | $34.86 | $34.55 | $34.75 | +$0.34 | +0.99% | 300,411 | $34.70 | $34.55 $34.86 |
| Sep 18, 2026 | $34.44 | $34.44 | $34.25 | $34.41 | +$0.04 | +0.12% | 336,858 | $34.33 | $34.25 $34.44 |
| Sep 17, 2026 | $34.31 | $34.50 | $34.24 | $34.37 | +$0.34 | +1.00% | 226,604 | $34.33 | $34.24 $34.50 |
| Sep 16, 2026 | $34.18 | $34.38 | $33.83 | $34.03 | $-0.15 | -0.44% | 234,696 | $34.18 | $33.83 $34.38 |
| Sep 15, 2026 | $34.32 | $34.32 | $34.12 | $34.18 | $-0.13 | -0.38% | 169,630 | $34.17 | $34.12 $34.32 |
| Sep 14, 2026 | $34.22 | $34.49 | $34.19 | $34.31 | $-0.10 | -0.29% | 187,969 | $34.31 | $34.19 $34.49 |
| Sep 11, 2026 | $34.37 | $34.48 | $34.37 | $34.41 | +$0.24 | +0.70% | 196,000 | $34.43 | $34.37 $34.48 |
| Sep 10, 2026 | $34.17 | $34.24 | $34.12 | $34.17 | $-0.17 | -0.50% | 199,609 | $34.17 | $34.12 $34.24 |
| Sep 9, 2026 | $34.43 | $34.43 | $34.29 | $34.34 | $-0.15 | -0.43% | 227,597 | $34.35 | $34.29 $34.43 |
| Sep 8, 2026 | $34.68 | $34.68 | $34.44 | $34.49 | $-0.16 | -0.46% | 213,288 | $34.53 | $34.44 $34.68 |
| Sep 4, 2026 | $34.77 | $34.77 | $34.60 | $34.65 | $-0.12 | -0.35% | 197,210 | $34.66 | $34.60 $34.77 |
| Sep 3, 2026 | $34.68 | $34.84 | $34.55 | $34.77 | +$0.28 | +0.81% | 241,951 | $34.73 | $34.55 $34.84 |
| Sep 2, 2026 | $34.43 | $34.53 | $34.37 | $34.49 | +$0.13 | +0.38% | 173,089 | $34.47 | $34.37 $34.53 |
| Sep 1, 2026 | $34.50 | $34.59 | $34.26 | $34.36 | $-0.48 | -1.38% | 220,016 | $34.36 | $34.26 $34.59 |
| Aug 31, 2026 | $34.80 | $34.85 | $34.65 | $34.84 | +$0.01 | +0.03% | 349,660 | $34.72 | $34.65 $34.85 |
| Aug 28, 2026 | $34.96 | $35.03 | $34.76 | $34.83 | $-0.01 | -0.03% | 133,244 | $34.88 | $34.76 $35.03 |
| Aug 27, 2026 | $34.85 | $34.92 | $34.73 | $34.84 | +$0.13 | +0.37% | 200,891 | $34.84 | $34.73 $34.92 |
| Aug 26, 2026 | $34.72 | $34.86 | $34.63 | $34.71 | +$0.01 | +0.03% | 259,656 | $34.70 | $34.63 $34.86 |
| Aug 25, 2026 | $34.67 | $34.75 | $34.61 | $34.70 | +$0.04 | +0.12% | 347,628 | $34.67 | $34.61 $34.75 |
| Aug 24, 2026 | $34.72 | $34.75 | $34.55 | $34.66 | $-0.07 | -0.20% | 229,437 | $34.64 | $34.55 $34.75 |
| Aug 21, 2026 | $34.74 | $34.96 | $34.61 | $34.73 | +$0.15 | +0.43% | 131,408 | $34.70 | $34.61 $34.96 |