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%
BYLD — iShares Yield Optimized Bond ETF
NYSE ArcaiShares Yield Optimized Bond ETF
$21.47
-0.10(-0.46%)
- O
- 21.54
- H
- 21.58
- L
- 21.39
- V
- 119.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.47
Period Return-2.54%
Period High$23.14
Period Low$21.39
Avg Daily Volume76.8K
Total Trading Days365
BYLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.54 | $21.58 | $21.39 | $21.47 | $-0.10 | -0.46% | 119,468 | $21.48 | $21.39 $21.58 |
| Oct 1, 2026 | $21.46 | $21.61 | $21.45 | $21.57 | +$0.03 | +0.14% | 292,388 | $21.58 | $21.45 $21.61 |
| Sep 30, 2026 | $21.60 | $21.61 | $21.53 | $21.54 | $-0.05 | -0.23% | 73,876 | $21.57 | $21.53 $21.61 |
| Sep 29, 2026 | $21.62 | $21.64 | $21.53 | $21.59 | $-0.01 | -0.05% | 112,750 | $21.57 | $21.53 $21.64 |
| Sep 28, 2026 | $21.64 | $21.65 | $21.57 | $21.60 | $-0.13 | -0.60% | 45,389 | $21.61 | $21.57 $21.65 |
| Sep 25, 2026 | $21.73 | $21.75 | $21.67 | $21.73 | +$0.02 | +0.09% | 905,678 | $21.73 | $21.67 $21.75 |
| Sep 24, 2026 | $21.81 | $21.85 | $21.71 | $21.71 | $-0.11 | -0.50% | 50,206 | $21.77 | $21.71 $21.85 |
| Sep 23, 2026 | $22.02 | $22.02 | $21.80 | $21.82 | $-0.23 | -1.04% | 48,461 | $21.91 | $21.80 $22.02 |
| Sep 22, 2026 | $22.06 | $22.06 | $22.01 | $22.05 | +$0.02 | +0.09% | 89,161 | $22.04 | $22.01 $22.06 |
| Sep 21, 2026 | $22.04 | $22.05 | $22.01 | $22.03 | +$0.07 | +0.32% | 135,597 | $22.03 | $22.01 $22.05 |
| Sep 18, 2026 | $22.00 | $22.00 | $21.95 | $21.96 | $-0.10 | -0.45% | 93,020 | $21.97 | $21.95 $22.00 |
| Sep 17, 2026 | $22.02 | $22.06 | $21.98 | $22.06 | +$0.14 | +0.64% | 71,846 | $22.01 | $21.98 $22.06 |
| Sep 16, 2026 | $21.98 | $22.02 | $21.92 | $21.92 | +$0.00 | +0.00% | 66,879 | $21.99 | $21.92 $22.02 |
| Sep 15, 2026 | $21.94 | $21.95 | $21.90 | $21.92 | $-0.03 | -0.14% | 83,858 | $21.93 | $21.90 $21.95 |
| Sep 14, 2026 | $21.95 | $22.01 | $21.91 | $21.95 | $-0.02 | -0.09% | 73,982 | $21.97 | $21.91 $22.01 |
| Sep 11, 2026 | $22.05 | $22.05 | $21.97 | $21.97 | $-0.03 | -0.14% | 217,073 | $22.00 | $21.97 $22.05 |
| Sep 10, 2026 | $22.05 | $22.06 | $21.98 | $22.00 | $-0.16 | -0.72% | 36,464 | $22.02 | $21.98 $22.06 |
| Sep 9, 2026 | $22.17 | $22.19 | $22.12 | $22.16 | $-0.05 | -0.23% | 105,596 | $22.15 | $22.12 $22.19 |
| Sep 8, 2026 | $22.23 | $22.23 | $22.18 | $22.21 | $-0.00 | +0.00% | 88,456 | $22.21 | $22.18 $22.23 |
| Sep 4, 2026 | $22.21 | $22.24 | $22.20 | $22.21 | $-0.01 | -0.04% | 35,496 | $22.21 | $22.20 $22.24 |
| Sep 3, 2026 | $22.22 | $22.25 | $22.21 | $22.22 | +$0.04 | +0.18% | 33,439 | $22.22 | $22.21 $22.25 |
| Sep 2, 2026 | $22.17 | $22.18 | $22.15 | $22.18 | $-0.07 | -0.31% | 37,327 | $22.16 | $22.15 $22.18 |
| Sep 1, 2026 | $22.31 | $22.31 | $22.23 | $22.25 | $-0.07 | -0.31% | 98,149 | $22.27 | $22.23 $22.31 |
| Aug 31, 2026 | $22.31 | $22.32 | $22.30 | $22.32 | $-0.03 | -0.13% | 27,218 | $22.31 | $22.30 $22.32 |
| Aug 28, 2026 | $22.41 | $22.41 | $22.33 | $22.35 | $-0.05 | -0.22% | 25,058 | $22.36 | $22.33 $22.41 |
| Aug 27, 2026 | $22.41 | $22.43 | $22.38 | $22.40 | $-0.01 | -0.04% | 78,514 | $22.40 | $22.38 $22.43 |
| Aug 26, 2026 | $22.38 | $22.42 | $22.37 | $22.41 | $-0.01 | -0.04% | 47,034 | $22.39 | $22.37 $22.42 |
| Aug 25, 2026 | $22.36 | $22.42 | $22.36 | $22.42 | +$0.10 | +0.45% | 35,322 | $22.39 | $22.36 $22.42 |
| Aug 24, 2026 | $22.33 | $22.34 | $22.28 | $22.32 | +$0.02 | +0.09% | 64,440 | $22.33 | $22.28 $22.34 |
| Aug 21, 2026 | $22.30 | $22.32 | $22.27 | $22.30 | +$0.00 | +0.00% | 62,282 | $22.29 | $22.27 $22.32 |