MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NEAR — iShares Short Duration Bond Active ETF
Cboe BZXiShares Short Duration Bond Active ETF
$49.80
+0.02(+0.04%)
- O
- 49.79
- H
- 49.81
- L
- 49.73
- V
- 580.35K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.80
Period Return-1.74%
Period High$51.37
Period Low$49.68
Avg Daily Volume572.7K
Total Trading Days365
NEAR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.79 | $49.81 | $49.73 | $49.80 | +$0.02 | +0.04% | 580,352 | $49.77 | $49.73 $49.81 |
| Oct 2, 2026 | $49.84 | $49.86 | $49.74 | $49.78 | +$0.00 | +0.00% | 697,574 | $49.78 | $49.74 $49.86 |
| Oct 1, 2026 | $49.73 | $49.80 | $49.68 | $49.78 | $-0.08 | -0.16% | 647,808 | $49.75 | $49.68 $49.80 |
| Sep 30, 2026 | $49.96 | $49.96 | $49.86 | $49.86 | $-0.01 | -0.02% | 1,014,184 | $49.88 | $49.86 $49.96 |
| Sep 29, 2026 | $49.90 | $49.92 | $49.81 | $49.87 | +$0.01 | +0.02% | 1,636,139 | $49.86 | $49.81 $49.92 |
| Sep 28, 2026 | $49.93 | $49.98 | $49.84 | $49.86 | $-0.14 | -0.28% | 2,491,227 | $49.87 | $49.84 $49.98 |
| Sep 25, 2026 | $49.98 | $50.01 | $49.92 | $50.00 | +$0.09 | +0.18% | 678,101 | $49.96 | $49.92 $50.01 |
| Sep 24, 2026 | $50.02 | $50.02 | $49.91 | $49.91 | $-0.07 | -0.14% | 1,117,985 | $49.96 | $49.91 $50.02 |
| Sep 23, 2026 | $50.10 | $50.10 | $49.96 | $49.98 | $-0.12 | -0.24% | 5,974,663 | $49.99 | $49.96 $50.10 |
| Sep 22, 2026 | $50.11 | $50.14 | $50.06 | $50.10 | $-0.01 | -0.02% | 1,941,440 | $50.09 | $50.06 $50.14 |
| Sep 21, 2026 | $50.13 | $50.13 | $50.08 | $50.11 | +$0.05 | +0.10% | 446,674 | $50.10 | $50.08 $50.13 |
| Sep 18, 2026 | $50.08 | $50.12 | $50.06 | $50.06 | $-0.08 | -0.16% | 430,288 | $50.08 | $50.06 $50.12 |
| Sep 17, 2026 | $50.14 | $50.14 | $50.10 | $50.14 | +$0.06 | +0.12% | 442,325 | $50.12 | $50.10 $50.14 |
| Sep 16, 2026 | $50.13 | $50.20 | $50.08 | $50.08 | $-0.04 | -0.08% | 453,877 | $50.13 | $50.08 $50.20 |
| Sep 15, 2026 | $50.13 | $50.13 | $50.10 | $50.12 | +$0.01 | +0.02% | 566,020 | $50.12 | $50.10 $50.13 |
| Sep 14, 2026 | $50.12 | $50.16 | $50.10 | $50.11 | $-0.01 | -0.02% | 620,080 | $50.13 | $50.10 $50.16 |
| Sep 11, 2026 | $50.17 | $50.18 | $50.12 | $50.12 | $-0.05 | -0.10% | 414,754 | $50.15 | $50.12 $50.18 |
| Sep 10, 2026 | $50.22 | $50.26 | $50.17 | $50.17 | $-0.12 | -0.24% | 444,228 | $50.20 | $50.17 $50.26 |
| Sep 9, 2026 | $50.32 | $50.33 | $50.28 | $50.29 | $-0.02 | -0.04% | 404,984 | $50.30 | $50.28 $50.33 |
| Sep 8, 2026 | $50.33 | $50.35 | $50.31 | $50.31 | $-0.02 | -0.04% | 441,307 | $50.32 | $50.31 $50.35 |
| Sep 4, 2026 | $50.32 | $50.34 | $50.31 | $50.33 | +$0.00 | +0.00% | 457,369 | $50.33 | $50.31 $50.34 |
| Sep 3, 2026 | $50.35 | $50.37 | $50.32 | $50.33 | +$0.02 | +0.04% | 516,075 | $50.34 | $50.32 $50.37 |
| Sep 2, 2026 | $50.28 | $50.31 | $50.25 | $50.31 | +$0.03 | +0.06% | 619,876 | $50.29 | $50.25 $50.31 |
| Sep 1, 2026 | $50.31 | $50.40 | $50.27 | $50.28 | $-0.24 | -0.48% | 1,941,605 | $50.29 | $50.27 $50.40 |
| Aug 31, 2026 | $50.49 | $50.52 | $50.48 | $50.52 | +$0.00 | +0.00% | 475,093 | $50.51 | $50.48 $50.52 |
| Aug 28, 2026 | $50.60 | $50.65 | $50.51 | $50.52 | $-0.07 | -0.14% | 551,403 | $50.54 | $50.51 $50.65 |
| Aug 27, 2026 | $50.61 | $50.62 | $50.54 | $50.59 | $-0.03 | -0.05% | 418,950 | $50.60 | $50.54 $50.62 |
| Aug 26, 2026 | $50.60 | $50.62 | $50.58 | $50.62 | +$0.01 | +0.01% | 1,290,562 | $50.58 | $50.58 $50.62 |
| Aug 25, 2026 | $50.58 | $50.62 | $50.57 | $50.61 | +$0.05 | +0.10% | 390,322 | $50.59 | $50.57 $50.62 |
| Aug 24, 2026 | $50.54 | $50.56 | $50.51 | $50.56 | +$0.01 | +0.02% | 400,202 | $50.55 | $50.51 $50.56 |