BlackRock ETF Trust (BLCV) Historical Stock Data
31.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLCV is down -0.13% a day on average. There have been 15 days where BlackRock ETF Trust closed green and 15 days where BLCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.28 | 31.58 | ↑$0.30 (0.96%) | 31.28 | 31.71 | 14.16K |
| 2024-12-19 | 31.39 | 31.18 | ↓$0.21 (-0.67%) | 31.16 | 31.52 | 15.95K |
| 2024-12-18 | 32.00 | 31.29 | ↓$0.71 (-2.22%) | 31.29 | 32.01 | 8.69K |
| 2024-12-17 | 31.97 | 31.93 | ↓$0.05 (-0.15%) | 31.89 | 31.97 | 10.06K |
| 2024-12-16 | 32.38 | 32.27 | ↓$0.11 (-0.34%) | 32.27 | 32.45 | 7.71K |
| 2024-12-13 | 32.66 | 32.49 | ↓$0.17 (-0.52%) | 32.41 | 32.66 | 5.53K |
| 2024-12-12 | 32.82 | 32.59 | ↓$0.22 (-0.68%) | 32.59 | 32.82 | 226 |
| 2024-12-11 | 33.00 | 32.85 | ↓$0.15 (-0.45%) | 32.85 | 33.00 | 4.99K |
| 2024-12-10 | 33.25 | 33.05 | ↓$0.20 (-0.59%) | 33.05 | 33.25 | 1.55K |
| 2024-12-09 | 33.44 | 33.18 | ↓$0.26 (-0.78%) | 33.18 | 33.44 | 758 |
| 2024-12-06 | 33.30 | 33.36 | ↑$0.06 (0.18%) | 33.30 | 33.36 | 1.26K |
| 2024-12-05 | 33.42 | 33.47 | ↑$0.05 (0.15%) | 33.42 | 33.55 | 7.32K |
| 2024-12-04 | 33.50 | 33.56 | ↑$0.06 (0.17%) | 33.50 | 33.56 | 620 |
| 2024-12-03 | 33.64 | 33.60 | ↓$0.04 (-0.12%) | 33.60 | 33.66 | 2.07K |
| 2024-12-02 | 33.71 | 33.73 | ↑$0.02 (0.06%) | 33.71 | 33.74 | 1.41K |
| 2024-11-29 | 33.82 | 33.85 | ↑$0.03 (0.08%) | 33.81 | 33.85 | 402 |
| 2024-11-27 | 33.87 | 33.73 | ↓$0.14 (-0.41%) | 33.73 | 33.87 | 1.37K |
| 2024-11-26 | 33.73 | 33.71 | ↓$0.02 (-0.06%) | 33.71 | 33.73 | 368 |
| 2024-11-25 | 33.72 | 33.72 | ↑$0.00 (0.00%) | 33.72 | 33.73 | 12.61K |
| 2024-11-22 | 33.51 | 33.52 | ↑$0.01 (0.03%) | 33.51 | 33.52 | 305 |
| 2024-11-21 | 32.99 | 33.26 | ↑$0.27 (0.83%) | 32.96 | 33.32 | 11.58K |
| 2024-11-20 | 32.77 | 32.89 | ↑$0.12 (0.37%) | 32.75 | 32.89 | 5.27K |
| 2024-11-19 | 32.74 | 32.81 | ↑$0.07 (0.21%) | 32.67 | 32.86 | 9.40K |
| 2024-11-18 | 32.89 | 32.97 | ↑$0.08 (0.24%) | 32.89 | 32.97 | 6.12K |
| 2024-11-15 | 32.92 | 32.78 | ↓$0.14 (-0.43%) | 32.72 | 32.98 | 42.13K |
| 2024-11-14 | 33.01 | 33.01 | ↑$0.00 (0.00%) | 33.01 | 33.01 | 204 |
| 2024-11-13 | 33.43 | 33.37 | ↓$0.07 (-0.20%) | 33.37 | 33.43 | 1.68K |
| 2024-11-12 | 33.37 | 33.32 | ↓$0.05 (-0.15%) | 33.32 | 33.37 | 523 |
| 2024-11-11 | 33.35 | 33.51 | ↑$0.16 (0.48%) | 33.35 | 33.62 | 1.12K |
| 2024-11-08 | 33.18 | 33.21 | ↑$0.03 (0.09%) | 33.17 | 33.25 | 1.61K |
Create an account or log in to view more rows.
$BLCV I hope I never have to work for anyone again after this
$BLCV death cross will complete today
$BLCV -
Buy
buy
buy!
$BLCV almost time for the running
$BLCV who else excited??
$BLCV Tomorrow
$BLCV Another boring day I believe
$BLCV we finna be at the top yo
$BLCV what time we going green?
$BLCV Powell save me