iShares Nasdaq Premium Income Active ETF (BALQ)
NASDAQ: BALQ · Real-Time Price · USD
46.61
+0.02 (0.04%)
At close: Apr 7, 2026, 4:00 PM EDT
46.72
+0.11 (0.24%)
After-hours: Apr 7, 2026, 4:42 PM EDT
BALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 46.18 | 46.61 | 46.00 | 46.61 | 46.61 | 0.04% | 1,315 |
| Apr 6, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.54% | 136 |
| Apr 2, 2026 | 45.31 | 46.34 | 45.31 | 46.34 | 46.34 | 0.23% | 41,915 |
| Apr 1, 2026 | 46.22 | 46.23 | 46.22 | 46.23 | 46.23 | 0.23% | 2,525 |
| Mar 31, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.58 | 3.62% | 107 |
| Mar 30, 2026 | 45.40 | 45.40 | 44.52 | 44.52 | 43.99 | -1.08% | 8,528 |
| Mar 27, 2026 | 45.20 | 45.47 | 45.01 | 45.01 | 44.47 | -1.92% | 2,969 |
| Mar 26, 2026 | 46.61 | 46.69 | 45.87 | 45.88 | 45.33 | -2.69% | 14,287 |
| Mar 25, 2026 | 47.47 | 47.47 | 47.15 | 47.15 | 46.59 | 0.70% | 530 |
| Mar 24, 2026 | 47.03 | 47.03 | 46.82 | 46.82 | 46.26 | -0.85% | 1,704 |
| Mar 23, 2026 | 47.60 | 47.60 | 47.22 | 47.22 | 46.66 | 1.40% | 8,981 |
| Mar 20, 2026 | 47.27 | 47.27 | 46.47 | 46.57 | 46.01 | -1.99% | 1,487 |
| Mar 19, 2026 | 47.49 | 47.52 | 47.49 | 47.52 | 46.95 | -0.31% | 373 |
| Mar 18, 2026 | 47.68 | 47.68 | 47.66 | 47.66 | 47.09 | -1.37% | 275 |
| Mar 17, 2026 | 48.32 | 48.33 | 48.32 | 48.33 | 47.75 | 0.57% | 244 |
| Mar 16, 2026 | 48.03 | 48.23 | 47.97 | 48.05 | 47.48 | 1.25% | 8,684 |
| Mar 13, 2026 | 47.61 | 47.61 | 47.45 | 47.46 | 46.89 | -0.61% | 553 |
| Mar 12, 2026 | 48.05 | 48.05 | 47.75 | 47.75 | 47.18 | -1.60% | 3,976 |
| Mar 11, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 47.95 | 0.18% | 129 |
| Mar 10, 2026 | 48.42 | 48.92 | 48.42 | 48.44 | 47.86 | 0.19% | 5,698 |
| Mar 9, 2026 | 47.54 | 48.35 | 47.54 | 48.35 | 47.77 | 1.35% | 1,376 |
| Mar 6, 2026 | 47.76 | 48.22 | 47.67 | 47.71 | 47.13 | -1.57% | 13,139 |
| Mar 5, 2026 | 48.17 | 48.47 | 48.17 | 48.47 | 47.89 | -0.41% | 181 |
| Mar 4, 2026 | 48.76 | 48.76 | 48.67 | 48.67 | 48.09 | 1.17% | 988 |
| Mar 3, 2026 | 47.58 | 48.10 | 47.53 | 48.10 | 47.53 | -1.12% | 35,263 |
| Mar 2, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.06 | -0.50% | 1,676 |
| Feb 27, 2026 | 48.69 | 48.89 | 48.67 | 48.89 | 47.88 | -0.24% | 7,087 |
| Feb 26, 2026 | 48.64 | 49.01 | 48.64 | 49.01 | 48.00 | -1.44% | 531 |
| Feb 25, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 48.70 | 1.37% | 172 |
| Feb 24, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.04 | 1.26% | 40 |
| Feb 23, 2026 | 48.96 | 48.96 | 48.45 | 48.45 | 47.45 | -1.15% | 1,230 |
| Feb 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.00 | 1.02% | 31 |
| Feb 19, 2026 | 48.49 | 48.57 | 48.37 | 48.52 | 47.51 | -0.42% | 451 |
| Feb 18, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 47.72 | 0.76% | 561 |
| Feb 17, 2026 | 47.98 | 48.55 | 47.98 | 48.36 | 47.36 | -0.01% | 976 |
| Feb 13, 2026 | 48.54 | 48.70 | 48.36 | 48.36 | 47.36 | -0.03% | 1,702 |
| Feb 12, 2026 | 49.26 | 49.26 | 48.38 | 48.38 | 47.38 | -1.87% | 307 |
| Feb 11, 2026 | 49.51 | 49.51 | 49.30 | 49.30 | 48.28 | 0.39% | 281 |
| Feb 10, 2026 | 49.25 | 49.25 | 49.11 | 49.11 | 48.09 | -0.66% | 217 |
| Feb 9, 2026 | 48.95 | 49.50 | 48.89 | 49.43 | 48.41 | 0.80% | 1,342 |
| Feb 6, 2026 | 47.93 | 49.04 | 47.93 | 49.04 | 48.03 | 2.25% | 1,669 |
| Feb 5, 2026 | 47.75 | 47.96 | 47.75 | 47.96 | 46.97 | -1.15% | 786 |
| Feb 4, 2026 | 48.97 | 49.09 | 48.16 | 48.52 | 47.52 | -2.51% | 2,175 |
| Feb 3, 2026 | 49.96 | 49.98 | 49.44 | 49.77 | 48.74 | -1.51% | 2,132 |
| Feb 2, 2026 | 50.44 | 50.61 | 50.44 | 50.53 | 49.49 | 0.28% | 1,683 |
| Jan 30, 2026 | 50.92 | 50.92 | 50.31 | 50.39 | 49.01 | -1.25% | 4,585 |
| Jan 29, 2026 | 49.93 | 51.03 | 49.93 | 51.03 | 49.63 | -0.48% | 3,261 |
| Jan 28, 2026 | 51.11 | 51.28 | 51.06 | 51.28 | 49.87 | 0.31% | 571 |
| Jan 27, 2026 | 51.07 | 51.18 | 51.07 | 51.12 | 49.71 | 1.04% | 11,998 |
| Jan 26, 2026 | 50.54 | 50.59 | 50.48 | 50.59 | 49.20 | 0.44% | 591 |