MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BFLX — iShares Flexible Equity Active ETF
NasdaqiShares Flexible Equity Active ETF
$25.90
+0.13(+0.50%)
- O
- 25.90
- H
- 25.92
- L
- 25.77
- V
- 593.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.90
Period Return+2.49%
Period High$26.67
Period Low$24.77
Avg Daily Volume1.04M
Total Trading Days94
BFLX — Historical OHLCV Price & Volume Table
May 20, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.90 | $25.92 | $25.77 | $25.90 | +$0.13 | +0.50% | 593,874 | $25.86 | $25.77 $25.92 |
| Oct 1, 2026 | $25.70 | $25.82 | $25.60 | $25.77 | +$0.09 | +0.35% | 524,802 | $25.76 | $25.60 $25.82 |
| Sep 30, 2026 | $25.83 | $25.89 | $25.67 | $25.68 | $-0.10 | -0.39% | 1,164,679 | $25.89 | $25.67 $25.89 |
| Sep 29, 2026 | $25.80 | $25.85 | $25.64 | $25.78 | $-0.03 | -0.12% | 368,276 | $25.72 | $25.64 $25.85 |
| Sep 28, 2026 | $25.79 | $25.90 | $25.74 | $25.81 | $-0.14 | -0.54% | 321,585 | $25.82 | $25.74 $25.90 |
| Sep 25, 2026 | $25.85 | $26.02 | $25.80 | $25.95 | +$0.14 | +0.55% | 762,887 | $26.12 | $25.80 $26.02 |
| Sep 24, 2026 | $25.68 | $25.89 | $25.67 | $25.81 | +$0.02 | +0.08% | 341,750 | $25.81 | $25.67 $25.89 |
| Sep 23, 2026 | $25.87 | $25.90 | $25.75 | $25.79 | $-0.19 | -0.74% | 222,946 | $25.84 | $25.75 $25.90 |
| Sep 22, 2026 | $25.97 | $26.04 | $25.87 | $25.98 | $-0.01 | -0.03% | 347,841 | $25.95 | $25.87 $26.04 |
| Sep 21, 2026 | $25.78 | $26.03 | $25.78 | $25.99 | +$0.35 | +1.36% | 219,511 | $25.94 | $25.78 $26.03 |
| Sep 18, 2026 | $25.52 | $25.82 | $25.48 | $25.64 | $-0.02 | -0.09% | 308,360 | $25.60 | $25.48 $25.82 |
| Sep 17, 2026 | $25.67 | $25.69 | $25.60 | $25.66 | +$0.28 | +1.10% | 448,254 | $25.66 | $25.60 $25.69 |
| Sep 16, 2026 | $25.58 | $25.59 | $25.23 | $25.38 | $-0.17 | -0.67% | 994,962 | $25.48 | $25.23 $25.59 |
| Sep 15, 2026 | $25.63 | $25.63 | $25.52 | $25.55 | $-0.13 | -0.49% | 220,321 | $25.57 | $25.52 $25.63 |
| Sep 14, 2026 | $25.56 | $25.77 | $25.56 | $25.68 | $-0.16 | -0.63% | 253,171 | $25.70 | $25.56 $25.77 |
| Sep 11, 2026 | $25.83 | $25.90 | $25.77 | $25.84 | +$0.26 | +1.00% | 291,271 | $25.84 | $25.77 $25.90 |
| Sep 10, 2026 | $25.59 | $25.67 | $25.56 | $25.58 | $-0.14 | -0.53% | 221,053 | $25.60 | $25.56 $25.67 |
| Sep 9, 2026 | $25.77 | $25.86 | $25.72 | $25.72 | $-0.16 | -0.63% | 262,535 | $25.77 | $25.72 $25.86 |
| Sep 8, 2026 | $26.09 | $26.09 | $25.88 | $25.88 | $-0.18 | -0.69% | 228,536 | $25.95 | $25.88 $26.09 |
| Sep 4, 2026 | $26.08 | $26.18 | $26.02 | $26.06 | +$0.01 | +0.04% | 604,834 | $26.07 | $26.02 $26.18 |
| Sep 3, 2026 | $25.95 | $26.08 | $25.87 | $26.05 | +$0.28 | +1.07% | 268,244 | $26.04 | $25.87 $26.08 |
| Sep 2, 2026 | $25.71 | $25.82 | $25.68 | $25.78 | +$0.09 | +0.35% | 666,785 | $25.78 | $25.68 $25.82 |
| Sep 1, 2026 | $25.75 | $25.82 | $25.63 | $25.69 | $-0.21 | -0.79% | 207,714 | $25.73 | $25.63 $25.82 |
| Aug 31, 2026 | $25.89 | $25.92 | $25.80 | $25.89 | $-0.04 | -0.16% | 225,802 | $25.86 | $25.80 $25.92 |
| Aug 28, 2026 | $26.08 | $26.14 | $25.91 | $25.93 | $-0.11 | -0.42% | 197,592 | $25.96 | $25.91 $26.14 |
| Aug 27, 2026 | $25.95 | $26.07 | $25.93 | $26.04 | +$0.16 | +0.63% | 196,729 | $26.00 | $25.93 $26.07 |
| Aug 26, 2026 | $25.81 | $25.94 | $25.81 | $25.88 | +$0.05 | +0.20% | 242,110 | $25.88 | $25.81 $25.94 |
| Aug 25, 2026 | $25.80 | $25.89 | $25.76 | $25.83 | +$0.08 | +0.31% | 247,269 | $25.81 | $25.76 $25.89 |
| Aug 24, 2026 | $25.75 | $25.80 | $25.66 | $25.75 | $-0.09 | -0.36% | 228,852 | $25.74 | $25.66 $25.80 |
| Aug 21, 2026 | $25.84 | $25.88 | $25.78 | $25.84 | +$0.16 | +0.60% | 374,248 | $25.83 | $25.78 $25.88 |