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%
BRTR — BlackRock ETF Trust II iShares Total Return Active ETF
NasdaqBlackRock ETF Trust II iShares Total Return Active ETF
$47.69
-0.04(-0.08%)
- O
- 47.87
- H
- 47.90
- L
- 47.67
- V
- 74.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.69
Period Return-3.31%
Period High$51.69
Period Low$47.53
Avg Daily Volume84.3K
Total Trading Days365
BRTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.87 | $47.90 | $47.67 | $47.69 | $-0.04 | -0.08% | 74,257 | $47.72 | $47.67 $47.90 |
| Oct 1, 2026 | $47.56 | $47.78 | $47.53 | $47.72 | $-0.12 | -0.25% | 42,234 | $47.70 | $47.53 $47.78 |
| Sep 30, 2026 | $47.95 | $47.95 | $47.77 | $47.84 | $-0.07 | -0.15% | 81,209 | $47.83 | $47.77 $47.95 |
| Sep 29, 2026 | $47.93 | $47.93 | $47.79 | $47.91 | $-0.09 | -0.18% | 67,968 | $47.87 | $47.79 $47.93 |
| Sep 28, 2026 | $47.99 | $48.03 | $47.89 | $48.00 | $-0.20 | -0.40% | 256,591 | $47.98 | $47.89 $48.03 |
| Sep 25, 2026 | $48.12 | $48.21 | $48.00 | $48.19 | +$0.08 | +0.16% | 70,978 | $48.12 | $48.00 $48.21 |
| Sep 24, 2026 | $48.34 | $48.39 | $48.10 | $48.12 | $-0.26 | -0.53% | 140,626 | $48.21 | $48.10 $48.39 |
| Sep 23, 2026 | $48.63 | $48.63 | $48.30 | $48.37 | $-0.34 | -0.70% | 330,816 | $48.41 | $48.30 $48.63 |
| Sep 22, 2026 | $48.74 | $48.76 | $48.67 | $48.71 | +$0.01 | +0.02% | 340,026 | $48.70 | $48.67 $48.76 |
| Sep 21, 2026 | $48.72 | $48.72 | $48.65 | $48.70 | +$0.10 | +0.20% | 94,506 | $48.68 | $48.65 $48.72 |
| Sep 18, 2026 | $48.67 | $48.67 | $48.60 | $48.61 | $-0.14 | -0.28% | 28,927 | $48.63 | $48.60 $48.67 |
| Sep 17, 2026 | $48.72 | $48.75 | $48.69 | $48.75 | +$0.20 | +0.41% | 46,069 | $48.72 | $48.69 $48.75 |
| Sep 16, 2026 | $48.69 | $48.78 | $48.53 | $48.55 | $-0.05 | -0.09% | 177,099 | $48.72 | $48.53 $48.78 |
| Sep 15, 2026 | $48.58 | $48.61 | $48.54 | $48.59 | $-0.02 | -0.05% | 104,987 | $48.59 | $48.54 $48.61 |
| Sep 14, 2026 | $48.59 | $48.73 | $48.54 | $48.61 | $-0.07 | -0.15% | 74,071 | $48.65 | $48.54 $48.73 |
| Sep 11, 2026 | $48.82 | $48.82 | $48.68 | $48.68 | $-0.07 | -0.14% | 85,727 | $48.73 | $48.68 $48.82 |
| Sep 10, 2026 | $48.85 | $48.90 | $48.74 | $48.75 | $-0.34 | -0.69% | 87,123 | $48.81 | $48.74 $48.90 |
| Sep 9, 2026 | $49.17 | $49.19 | $49.03 | $49.09 | $-0.09 | -0.19% | 79,258 | $49.10 | $49.03 $49.19 |
| Sep 8, 2026 | $49.27 | $49.27 | $49.17 | $49.19 | $-0.05 | -0.09% | 104,600 | $49.20 | $49.17 $49.27 |
| Sep 4, 2026 | $49.23 | $49.28 | $49.22 | $49.23 | +$0.01 | +0.02% | 141,394 | $49.25 | $49.22 $49.28 |
| Sep 3, 2026 | $49.28 | $49.28 | $49.21 | $49.22 | +$0.09 | +0.19% | 63,602 | $49.25 | $49.21 $49.28 |
| Sep 2, 2026 | $49.12 | $49.14 | $49.09 | $49.13 | $-0.00 | +0.00% | 98,503 | $49.12 | $49.09 $49.14 |
| Sep 1, 2026 | $49.15 | $49.24 | $49.09 | $49.13 | $-0.31 | -0.62% | 333,425 | $49.12 | $49.09 $49.24 |
| Aug 31, 2026 | $49.49 | $49.49 | $49.42 | $49.44 | $-0.08 | -0.17% | 40,786 | $49.45 | $49.42 $49.49 |
| Aug 28, 2026 | $49.64 | $49.75 | $49.52 | $49.52 | $-0.16 | -0.32% | 69,063 | $49.55 | $49.52 $49.75 |
| Aug 27, 2026 | $49.68 | $49.71 | $49.66 | $49.68 | +$0.00 | +0.00% | 53,924 | $49.68 | $49.66 $49.71 |
| Aug 26, 2026 | $49.69 | $49.69 | $49.63 | $49.68 | $-0.07 | -0.14% | 67,342 | $49.66 | $49.63 $49.69 |
| Aug 25, 2026 | $49.63 | $49.75 | $49.63 | $49.75 | +$0.25 | +0.51% | 44,657 | $49.69 | $49.63 $49.75 |
| Aug 24, 2026 | $49.40 | $49.51 | $49.40 | $49.50 | +$0.05 | +0.10% | 79,172 | $49.46 | $49.40 $49.51 |
| Aug 21, 2026 | $49.48 | $49.49 | $49.44 | $49.45 | $-0.07 | -0.14% | 116,574 | $49.45 | $49.44 $49.49 |