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%
BINC — iShares Flexible Income Active ETF
NYSE ArcaiShares Flexible Income Active ETF
$50.57
+0.01(+0.02%)
- O
- 50.61
- H
- 50.66
- L
- 50.53
- V
- 2.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.57
Period Return-2.28%
Period High$53.51
Period Low$50.43
Avg Daily Volume1.99M
Total Trading Days365
BINC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.61 | $50.66 | $50.53 | $50.57 | +$0.01 | +0.02% | 2,467,891 | $50.57 | $50.53 $50.66 |
| Oct 1, 2026 | $50.70 | $50.70 | $50.43 | $50.56 | $-0.23 | -0.45% | 2,758,112 | $50.53 | $50.43 $50.70 |
| Sep 30, 2026 | $50.85 | $50.88 | $50.79 | $50.79 | $-0.04 | -0.08% | 2,538,336 | $50.83 | $50.79 $50.88 |
| Sep 29, 2026 | $50.86 | $50.87 | $50.77 | $50.83 | $-0.06 | -0.12% | 2,195,883 | $50.82 | $50.77 $50.87 |
| Sep 28, 2026 | $50.89 | $50.93 | $50.83 | $50.89 | $-0.12 | -0.24% | 2,145,684 | $50.88 | $50.83 $50.93 |
| Sep 25, 2026 | $50.99 | $51.02 | $50.94 | $51.01 | +$0.01 | +0.02% | 4,011,854 | $50.98 | $50.94 $51.02 |
| Sep 24, 2026 | $51.06 | $51.11 | $50.97 | $51.00 | $-0.15 | -0.29% | 3,526,093 | $51.03 | $50.97 $51.11 |
| Sep 23, 2026 | $51.35 | $51.36 | $51.10 | $51.15 | $-0.25 | -0.49% | 3,203,661 | $51.18 | $51.10 $51.36 |
| Sep 22, 2026 | $51.39 | $51.43 | $51.35 | $51.40 | +$0.06 | +0.12% | 2,207,406 | $51.39 | $51.35 $51.43 |
| Sep 21, 2026 | $51.32 | $51.38 | $51.28 | $51.34 | +$0.09 | +0.18% | 3,888,218 | $51.35 | $51.28 $51.38 |
| Sep 18, 2026 | $51.32 | $51.33 | $51.22 | $51.25 | $-0.07 | -0.14% | 1,550,099 | $51.27 | $51.22 $51.33 |
| Sep 17, 2026 | $51.32 | $51.35 | $51.30 | $51.32 | +$0.13 | +0.25% | 1,829,103 | $51.32 | $51.30 $51.35 |
| Sep 16, 2026 | $51.21 | $51.30 | $51.16 | $51.19 | +$0.03 | +0.06% | 2,803,234 | $51.25 | $51.16 $51.30 |
| Sep 15, 2026 | $51.19 | $51.19 | $51.15 | $51.16 | $-0.05 | -0.10% | 1,736,424 | $51.16 | $51.15 $51.19 |
| Sep 14, 2026 | $51.19 | $51.25 | $51.14 | $51.21 | $-0.07 | -0.14% | 1,591,925 | $51.20 | $51.14 $51.25 |
| Sep 11, 2026 | $51.33 | $51.36 | $51.26 | $51.28 | $-0.04 | -0.08% | 1,830,889 | $51.29 | $51.26 $51.36 |
| Sep 10, 2026 | $51.40 | $51.41 | $51.30 | $51.32 | $-0.21 | -0.41% | 2,085,689 | $51.35 | $51.30 $51.41 |
| Sep 9, 2026 | $51.56 | $51.60 | $51.52 | $51.53 | $-0.08 | -0.16% | 1,630,728 | $51.55 | $51.52 $51.60 |
| Sep 8, 2026 | $51.68 | $51.69 | $51.61 | $51.61 | $-0.07 | -0.14% | 1,414,615 | $51.64 | $51.61 $51.69 |
| Sep 4, 2026 | $51.69 | $51.71 | $51.65 | $51.68 | +$0.03 | +0.06% | 1,626,048 | $51.68 | $51.65 $51.71 |
| Sep 3, 2026 | $51.68 | $51.70 | $51.62 | $51.65 | +$0.08 | +0.16% | 1,627,171 | $51.66 | $51.62 $51.70 |
| Sep 2, 2026 | $51.56 | $51.59 | $51.54 | $51.57 | +$0.01 | +0.02% | 1,794,120 | $51.57 | $51.54 $51.59 |
| Sep 1, 2026 | $51.62 | $51.65 | $51.54 | $51.56 | $-0.39 | -0.75% | 2,344,824 | $51.58 | $51.54 $51.65 |
| Aug 31, 2026 | $51.95 | $51.97 | $51.92 | $51.95 | $-0.01 | -0.02% | 2,281,655 | $51.93 | $51.92 $51.97 |
| Aug 28, 2026 | $52.06 | $52.08 | $51.95 | $51.96 | $-0.11 | -0.21% | 4,367,814 | $52.01 | $51.95 $52.08 |
| Aug 27, 2026 | $52.13 | $52.15 | $52.06 | $52.07 | $-0.07 | -0.13% | 3,212,523 | $52.09 | $52.06 $52.15 |
| Aug 26, 2026 | $52.14 | $52.14 | $52.11 | $52.14 | +$0.00 | +0.00% | 1,289,072 | $52.12 | $52.11 $52.14 |
| Aug 25, 2026 | $52.09 | $52.15 | $52.06 | $52.14 | +$0.12 | +0.23% | 1,533,896 | $52.11 | $52.06 $52.15 |
| Aug 24, 2026 | $52.03 | $52.06 | $52.00 | $52.02 | +$0.02 | +0.04% | 2,234,733 | $52.03 | $52.00 $52.06 |
| Aug 21, 2026 | $52.01 | $52.03 | $51.97 | $52.00 | +$0.00 | +0.00% | 1,808,326 | $52.00 | $51.97 $52.03 |