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%
BRHY — BlackRock ETF Trust II iShares High Yield Active ETF
NasdaqBlackRock ETF Trust II iShares High Yield Active ETF
$49.11
+0.05(+0.09%)
- O
- 49.34
- H
- 49.34
- L
- 49.10
- V
- 18.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.11
Period Return-1.48%
Period High$53.16
Period Low$48.86
Avg Daily Volume13.7K
Total Trading Days365
BRHY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.34 | $49.34 | $49.10 | $49.11 | +$0.05 | +0.09% | 18,988 | $49.18 | $49.10 $49.34 |
| Oct 1, 2026 | $48.97 | $49.09 | $48.86 | $49.07 | $-0.26 | -0.53% | 8,847 | $49.00 | $48.86 $49.09 |
| Sep 30, 2026 | $49.52 | $49.53 | $49.31 | $49.33 | $-0.08 | -0.16% | 8,954 | $49.40 | $49.31 $49.53 |
| Sep 29, 2026 | $49.55 | $49.55 | $49.39 | $49.41 | $-0.09 | -0.18% | 5,109 | $49.43 | $49.39 $49.55 |
| Sep 28, 2026 | $49.57 | $49.60 | $49.45 | $49.50 | $-0.25 | -0.49% | 13,980 | $49.52 | $49.45 $49.60 |
| Sep 25, 2026 | $49.79 | $49.79 | $49.66 | $49.74 | $-0.01 | -0.02% | 8,108 | $49.71 | $49.66 $49.79 |
| Sep 24, 2026 | $49.91 | $49.93 | $49.72 | $49.75 | $-0.19 | -0.38% | 8,065 | $49.81 | $49.72 $49.93 |
| Sep 23, 2026 | $50.06 | $50.06 | $49.94 | $49.94 | $-0.36 | -0.71% | 4,623 | $50.01 | $49.94 $50.06 |
| Sep 22, 2026 | $50.27 | $50.32 | $50.22 | $50.30 | +$0.03 | +0.05% | 7,461 | $50.27 | $50.22 $50.32 |
| Sep 21, 2026 | $50.27 | $50.28 | $50.18 | $50.27 | +$0.09 | +0.18% | 23,367 | $50.23 | $50.18 $50.28 |
| Sep 18, 2026 | $50.24 | $50.24 | $50.11 | $50.18 | $-0.11 | -0.21% | 11,389 | $50.17 | $50.11 $50.24 |
| Sep 17, 2026 | $50.23 | $50.29 | $50.16 | $50.29 | +$0.26 | +0.52% | 20,203 | $50.25 | $50.16 $50.29 |
| Sep 16, 2026 | $50.10 | $50.16 | $49.97 | $50.03 | +$0.03 | +0.05% | 19,815 | $50.11 | $49.97 $50.16 |
| Sep 15, 2026 | $50.35 | $50.35 | $50.00 | $50.00 | $-0.39 | -0.76% | 417,212 | $50.18 | $50.00 $50.35 |
| Sep 14, 2026 | $50.37 | $50.39 | $50.32 | $50.39 | $-0.07 | -0.14% | 6,244 | $50.37 | $50.32 $50.39 |
| Sep 11, 2026 | $50.47 | $50.50 | $50.46 | $50.46 | +$0.06 | +0.11% | 5,877 | $50.49 | $50.46 $50.50 |
| Sep 10, 2026 | $50.48 | $50.53 | $50.39 | $50.40 | $-0.23 | -0.45% | 18,979 | $50.44 | $50.39 $50.53 |
| Sep 9, 2026 | $50.66 | $50.71 | $50.61 | $50.63 | $-0.08 | -0.15% | 25,809 | $50.65 | $50.61 $50.71 |
| Sep 8, 2026 | $50.70 | $50.73 | $50.70 | $50.71 | $-0.03 | -0.06% | 5,494 | $50.70 | $50.70 $50.73 |
| Sep 4, 2026 | $50.74 | $50.78 | $50.72 | $50.74 | $-0.03 | -0.06% | 12,416 | $50.73 | $50.72 $50.78 |
| Sep 3, 2026 | $50.75 | $50.84 | $50.75 | $50.77 | +$0.04 | +0.08% | 36,566 | $50.79 | $50.75 $50.84 |
| Sep 2, 2026 | $50.72 | $50.98 | $50.68 | $50.73 | +$0.05 | +0.10% | 10,907 | $50.75 | $50.68 $50.98 |
| Sep 1, 2026 | $50.77 | $50.79 | $50.67 | $50.67 | $-0.42 | -0.82% | 9,593 | $50.76 | $50.67 $50.79 |
| Aug 31, 2026 | $51.03 | $51.12 | $51.02 | $51.09 | +$0.05 | +0.11% | 3,600 | $51.05 | $51.02 $51.12 |
| Aug 28, 2026 | $51.10 | $51.10 | $51.00 | $51.04 | $-0.05 | -0.10% | 7,731 | $51.03 | $51.00 $51.10 |
| Aug 27, 2026 | $51.12 | $51.15 | $51.09 | $51.09 | $-0.01 | -0.02% | 3,133 | $51.12 | $51.09 $51.15 |
| Aug 26, 2026 | $51.11 | $51.11 | $51.06 | $51.10 | $-0.02 | -0.04% | 5,986 | $51.09 | $51.06 $51.11 |
| Aug 25, 2026 | $51.09 | $51.12 | $51.07 | $51.12 | +$0.12 | +0.23% | 5,051 | $51.08 | $51.07 $51.12 |
| Aug 24, 2026 | $50.97 | $51.01 | $50.97 | $51.01 | +$0.00 | +0.00% | 3,569 | $50.99 | $50.97 $51.01 |
| Aug 21, 2026 | $50.94 | $51.02 | $50.94 | $51.01 | +$0.08 | +0.16% | 6,807 | $50.98 | $50.94 $51.02 |