Blackrock Total Return ETF (NQ: BRTR )

50.00 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 50.01 50.01 50.00 50.00 1,743 -0.05(-0.10%)
May 17, 2024 50.09 50.09 50.04 50.05 1,938 -0.13(-0.26%)
May 16, 2024 50.24 50.24 50.18 50.18 10,712 -0.08(-0.15%)
May 15, 2024 50.22 50.26 50.16 50.26 14,768 +0.33(+0.65%)
May 14, 2024 49.84 49.94 49.84 49.93 5,350 +0.14(+0.28%)
May 13, 2024 49.81 49.81 49.79 49.79 4,992 +0.02(+0.04%)
May 10, 2024 49.76 49.78 49.73 49.77 6,115 -0.12(-0.23%)
May 09, 2024 49.72 49.89 49.72 49.89 6,413 +0.11(+0.21%)
May 08, 2024 49.76 49.79 49.75 49.78 6,837 -0.08(-0.16%)
May 07, 2024 49.83 49.92 49.83 49.86 11,490 +0.09(+0.18%)
May 06, 2024 49.69 49.78 49.65 49.77 8,896 +0.08(+0.16%)
May 03, 2024 49.70 49.70 49.57 49.69 6,053 +0.24(+0.49%)
May 02, 2024 49.19 49.47 49.19 49.45 7,163 +0.24(+0.49%)
May 01, 2024 49.11 49.35 49.11 49.21 14,095 +0.16(+0.33%)
Apr 30, 2024 49.15 49.15 49.05 49.05 7,281 -0.19(-0.39%)
Apr 29, 2024 49.20 49.24 49.16 49.24 2,075 +0.13(+0.26%)
Apr 26, 2024 49.07 49.12 49.05 49.11 12,773 +0.14(+0.28%)
Apr 25, 2024 48.92 49.00 48.92 48.97 6,018 -0.20(-0.41%)
Apr 24, 2024 49.08 49.17 49.08 49.17 6,966 -0.12(-0.24%)
Apr 23, 2024 49.23 49.31 49.23 49.29 1,953 +0.11(+0.22%)
Apr 22, 2024 49.10 49.19 49.10 49.18 4,674 +0.04(+0.08%)
Apr 19, 2024 49.13 49.19 49.13 49.14 5,371 +0.08(+0.16%)
Apr 18, 2024 49.08 49.10 48.98 49.06 11,330 -0.13(-0.26%)
Apr 17, 2024 49.05 49.19 49.05 49.19 3,716 +0.24(+0.49%)
Apr 16, 2024 48.88 48.98 48.88 48.95 9,928 -0.15(-0.30%)
Apr 15, 2024 49.09 49.14 49.08 49.10 6,320 -0.32(-0.64%)
Apr 12, 2024 49.36 49.50 49.36 49.42 4,705 +0.13(+0.26%)
Apr 11, 2024 49.31 49.34 49.19 49.29 15,645 -0.03(-0.06%)
Apr 10, 2024 49.57 49.57 49.30 49.32 5,887 -0.58(-1.16%)
Apr 09, 2024 49.89 49.94 49.89 49.90 4,230 +0.15(+0.31%)
Apr 08, 2024 49.68 49.79 49.65 49.74 8,579 -0.01(-0.01%)
Apr 05, 2024 49.86 49.86 49.74 49.75 9,674 -0.25(-0.50%)
Apr 04, 2024 49.93 50.00 49.84 50.00 6,185 +0.09(+0.18%)
Apr 03, 2024 49.73 49.91 49.73 49.91 2,842 +0.03(+0.06%)
Apr 02, 2024 49.80 49.88 49.72 49.88 2,998 -0.04(-0.08%)
Apr 01, 2024 50.16 50.16 49.85 49.92 7,807 -0.32(-0.63%)
Mar 28, 2024 50.15 50.30 50.15 50.24 14,996 -0.05(-0.10%)
Mar 27, 2024 50.15 50.29 50.15 50.29 3,217 +0.12(+0.24%)
Mar 26, 2024 50.02 50.17 50.02 50.17 3,684 +0.06(+0.12%)
Mar 25, 2024 50.08 50.12 50.05 50.11 4,380 -0.05(-0.10%)
Mar 22, 2024 50.17 50.17 50.13 50.16 1,823 +0.14(+0.28%)
Mar 21, 2024 49.98 50.04 49.97 50.02 5,426 +0.01(+0.02%)
Mar 20, 2024 49.95 50.07 49.95 50.01 3,544 +0.14(+0.28%)
Mar 19, 2024 49.69 49.88 49.69 49.87 5,036 +0.09(+0.18%)
Mar 18, 2024 49.78 49.78 49.77 49.78 979 -0.06(-0.12%)
Mar 15, 2024 49.79 49.87 49.79 49.84 1,766 +0.01(+0.02%)
Mar 14, 2024 49.92 49.92 49.82 49.83 12,428 -0.33(-0.66%)
Mar 13, 2024 50.16 50.16 50.09 50.16 3,446 -0.03(-0.06%)
Mar 12, 2024 50.26 50.26 50.16 50.19 2,406 -0.12(-0.24%)
Mar 11, 2024 50.32 50.38 50.29 50.31 3,595 -0.05(-0.11%)
Mar 08, 2024 50.39 50.39 50.30 50.37 2,248 +0.08(+0.16%)
Mar 07, 2024 50.25 50.30 50.20 50.29 4,977 +0.08(+0.17%)
Mar 06, 2024 50.21 50.28 50.15 50.20 8,691 +0.10(+0.21%)
Mar 05, 2024 49.95 50.11 49.94 50.10 4,761 +0.25(+0.51%)
Mar 04, 2024 49.84 49.86 49.81 49.85 2,277 -0.09(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.