Blackrock Total Return ETF (NQ: BRTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	51.47	51.60	51.46	51.60	6,073	-0.17(-0.33%)
Aug 14, 2024	51.66	51.77	51.66	51.77	12,861	+0.12(+0.23%)
Aug 13, 2024	51.55	51.65	51.55	51.65	2,958	+0.21(+0.40%)
Aug 12, 2024	51.39	51.47	51.39	51.44	6,346	+0.10(+0.20%)
Aug 09, 2024	51.39	51.39	51.31	51.34	3,267	+0.17(+0.34%)
Aug 08, 2024	51.09	51.19	51.09	51.17	9,505	-0.05(-0.11%)
Aug 07, 2024	51.25	51.28	51.17	51.23	10,699	-0.16(-0.30%)
Aug 06, 2024	51.61	51.61	51.37	51.38	20,449	-0.37(-0.72%)
Aug 05, 2024	52.04	52.04	51.67	51.75	19,983	+0.01(+0.03%)
Aug 02, 2024	51.46	51.74	51.46	51.74	4,684	+0.54(+1.05%)
Aug 01, 2024	51.16	51.23	51.16	51.20	10,647	+0.05(+0.11%)
Jul 31, 2024	50.99	51.20	50.95	51.15	8,237	+0.22(+0.42%)
Jul 30, 2024	50.87	50.95	50.82	50.93	28,509	+0.08(+0.16%)
Jul 29, 2024	50.93	50.93	50.81	50.85	7,123	+0.08(+0.15%)
Jul 26, 2024	50.72	50.80	50.71	50.78	4,487	+0.22(+0.43%)
Jul 25, 2024	50.54	50.60	50.54	50.56	2,759	+0.04(+0.07%)
Jul 24, 2024	50.63	50.63	50.52	50.52	7,949	-0.13(-0.25%)
Jul 23, 2024	50.67	50.72	50.65	50.65	12,286	+0.01(+0.02%)
Jul 22, 2024	50.70	50.70	50.58	50.64	5,579	+0.00(+0.00%)
Jul 19, 2024	50.64	50.69	50.63	50.64	11,342	-0.14(-0.28%)
Jul 18, 2024	50.86	50.86	50.78	50.78	9,889	-0.13(-0.26%)
Jul 17, 2024	50.80	50.92	50.76	50.91	2,603	+0.04(+0.09%)
Jul 16, 2024	50.71	50.88	50.71	50.87	9,528	+0.22(+0.42%)
Jul 15, 2024	50.63	50.75	50.63	50.65	8,949	-0.10(-0.21%)
Jul 12, 2024	50.68	50.75	50.68	50.75	5,114	+0.13(+0.25%)
Jul 11, 2024	50.64	50.71	50.63	50.63	10,888	+0.26(+0.51%)
Jul 10, 2024	50.32	50.41	50.31	50.37	4,846	+0.06(+0.12%)
Jul 09, 2024	50.28	50.35	50.26	50.31	11,741	-0.06(-0.12%)
Jul 08, 2024	50.34	50.38	50.32	50.37	5,275	+0.03(+0.07%)
Jul 05, 2024	50.20	50.36	50.20	50.34	5,515	+0.29(+0.57%)
Jul 03, 2024	50.05	50.07	50.04	50.05	1,546	+0.24(+0.48%)
Jul 02, 2024	49.76	49.81	49.75	49.81	848	+0.15(+0.30%)
Jul 01, 2024	49.98	49.98	49.64	49.66	34,883	-0.30(-0.61%)
Jun 28, 2024	50.15	50.15	49.96	49.96	11,273	-0.23(-0.46%)
Jun 27, 2024	50.20	50.24	50.17	50.19	21,454	+0.08(+0.16%)
Jun 26, 2024	50.15	50.15	50.03	50.11	7,684	-0.25(-0.50%)
Jun 25, 2024	50.36	50.39	50.31	50.37	5,293	+0.04(+0.08%)
Jun 24, 2024	50.30	50.35	50.29	50.33	4,025	+0.03(+0.07%)
Jun 21, 2024	50.25	50.29	50.22	50.29	1,061	+0.01(+0.02%)
Jun 20, 2024	50.18	50.28	50.18	50.28	499	-0.08(-0.16%)
Jun 18, 2024	50.23	50.39	50.23	50.36	12,949	+0.20(+0.39%)
Jun 17, 2024	50.12	50.17	50.08	50.17	4,740	-0.18(-0.37%)
Jun 14, 2024	50.34	50.39	50.31	50.35	3,877	+0.07(+0.13%)
Jun 13, 2024	50.18	50.30	50.18	50.29	6,958	+0.21(+0.42%)
Jun 12, 2024	50.21	50.25	50.06	50.07	7,081	+0.24(+0.49%)
Jun 11, 2024	49.76	49.83	49.76	49.83	150	+0.20(+0.41%)
Jun 10, 2024	49.64	49.67	49.59	49.63	5,890	-0.10(-0.20%)
Jun 07, 2024	49.75	49.77	49.72	49.72	6,175	-0.40(-0.80%)
Jun 06, 2024	50.04	50.17	50.04	50.13	3,426	+0.02(+0.05%)
Jun 05, 2024	50.04	50.10	49.95	50.10	6,439	+0.15(+0.30%)
Jun 04, 2024	49.89	49.95	49.89	49.95	2,097	+0.17(+0.35%)