BlackRock Total Return ETF (BRTR) Historical Stock Data
49.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRTR is down -0.09% a day on average. There have been 10 days where BlackRock Total Return ETF closed green and 20 days where BRTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 49.11 | 49.26 | ↑$0.15 (0.31%) | 49.11 | 49.27 | 6.88K |
| 2024-12-23 | 49.28 | 49.23 | ↓$0.05 (-0.10%) | 49.23 | 49.39 | 37.87K |
| 2024-12-20 | 49.41 | 49.40 | ↓$0.01 (-0.02%) | 49.32 | 49.48 | 42.43K |
| 2024-12-19 | 49.28 | 49.24 | ↓$0.04 (-0.08%) | 49.15 | 49.28 | 7.44K |
| 2024-12-18 | 49.80 | 49.51 | ↓$0.29 (-0.58%) | 49.47 | 49.89 | 113.40K |
| 2024-12-17 | 49.98 | 49.98 | ↑$0.00 (0.00%) | 49.96 | 50.00 | 31.96K |
| 2024-12-16 | 50.12 | 50.05 | ↓$0.07 (-0.14%) | 50.03 | 50.12 | 19.57K |
| 2024-12-13 | 50.12 | 50.04 | ↓$0.08 (-0.15%) | 50.03 | 50.12 | 19.57K |
| 2024-12-12 | 50.36 | 50.25 | ↓$0.11 (-0.22%) | 50.24 | 50.37 | 17.12K |
| 2024-12-11 | 50.55 | 50.44 | ↓$0.11 (-0.22%) | 50.44 | 50.63 | 4.09K |
| 2024-12-10 | 50.55 | 50.55 | ↑$0.00 (0.00%) | 50.54 | 50.58 | 7.94K |
| 2024-12-09 | 50.74 | 50.68 | ↓$0.06 (-0.12%) | 50.68 | 50.74 | 13.36K |
| 2024-12-06 | 50.76 | 50.77 | ↑$0.01 (0.03%) | 50.71 | 50.80 | 5.44K |
| 2024-12-05 | 50.55 | 50.67 | ↑$0.12 (0.24%) | 50.54 | 50.70 | 16.22K |
| 2024-12-04 | 50.36 | 50.65 | ↑$0.29 (0.57%) | 50.36 | 50.66 | 9.88K |
| 2024-12-03 | 50.53 | 50.49 | ↓$0.04 (-0.08%) | 50.28 | 50.58 | 7.94K |
| 2024-12-02 | 51.24 | 50.58 | ↓$0.66 (-1.29%) | 50.41 | 51.24 | 7.18K |
| 2024-11-29 | 51.03 | 50.99 | ↓$0.04 (-0.08%) | 50.95 | 51.03 | 2.96K |
| 2024-11-27 | 50.91 | 50.78 | ↓$0.13 (-0.26%) | 50.75 | 50.91 | 7.95K |
| 2024-11-26 | 50.77 | 50.64 | ↓$0.13 (-0.26%) | 50.56 | 50.77 | 5.07K |
| 2024-11-25 | 50.68 | 50.70 | ↑$0.02 (0.04%) | 50.61 | 50.72 | 10.10K |
| 2024-11-22 | 50.29 | 50.25 | ↓$0.04 (-0.08%) | 50.24 | 50.33 | 7.36K |
| 2024-11-21 | 50.32 | 50.23 | ↓$0.09 (-0.17%) | 50.17 | 50.32 | 6.29K |
| 2024-11-20 | 50.21 | 50.23 | ↑$0.02 (0.04%) | 50.21 | 50.29 | 2.62K |
| 2024-11-19 | 50.33 | 50.28 | ↓$0.05 (-0.10%) | 50.28 | 50.38 | 14.08K |
| 2024-11-18 | 50.12 | 50.21 | ↑$0.09 (0.17%) | 50.10 | 50.23 | 6.76K |
| 2024-11-15 | 50.00 | 50.16 | ↑$0.16 (0.32%) | 50.00 | 50.24 | 36.94K |
| 2024-11-14 | 50.29 | 50.18 | ↓$0.11 (-0.22%) | 50.18 | 50.29 | 7.83K |
| 2024-11-13 | 50.31 | 50.20 | ↓$0.11 (-0.22%) | 50.19 | 50.47 | 5.45K |
| 2024-11-12 | 50.31 | 50.24 | ↓$0.07 (-0.14%) | 50.23 | 50.43 | 6.65K |
Create an account or log in to view more rows.
$BRTR I don't know shit
but I know I'm holdin till I at least triple up
$BRTR Like if the Hedgies are fucked
$BRTR I love you!
$BRTR this board is on fire
$BRTR Pamp it higher...
$BRTR always with good potential for a long term Hodl
$BRTR we need to get moving
$BRTR looks like a loading
$BRTR don’t be boring today beast
$BRTR I gave in! Bought more 100 shares