iShares Nasdaq Premium Income Active ETF (BALQ)
NASDAQ: BALQ · Real-Time Price · USD
47.66
-0.66 (-1.37%)
At close: Mar 18, 2026, 4:00 PM EDT
47.66
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
BALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 48.32 | 48.33 | 48.32 | 48.33 | 48.33 | 0.57% | 244 |
| Mar 16, 2026 | 48.03 | 48.23 | 47.97 | 48.05 | 48.05 | 1.25% | 8,684 |
| Mar 13, 2026 | 47.61 | 47.61 | 47.45 | 47.46 | 47.46 | -0.61% | 553 |
| Mar 12, 2026 | 48.05 | 48.05 | 47.75 | 47.75 | 47.75 | -1.60% | 3,976 |
| Mar 11, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.18% | 129 |
| Mar 10, 2026 | 48.42 | 48.92 | 48.42 | 48.44 | 48.44 | 0.19% | 5,698 |
| Mar 9, 2026 | 47.54 | 48.35 | 47.54 | 48.35 | 48.35 | 1.35% | 1,376 |
| Mar 6, 2026 | 47.76 | 48.22 | 47.67 | 47.71 | 47.71 | -1.57% | 13,139 |
| Mar 5, 2026 | 48.17 | 48.47 | 48.17 | 48.47 | 48.47 | -0.41% | 181 |
| Mar 4, 2026 | 48.76 | 48.76 | 48.67 | 48.67 | 48.67 | 1.17% | 988 |
| Mar 3, 2026 | 47.58 | 48.10 | 47.53 | 48.10 | 48.10 | -1.12% | 35,263 |
| Mar 2, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.65 | -0.50% | 1,676 |
| Feb 27, 2026 | 48.69 | 48.89 | 48.67 | 48.89 | 48.46 | -0.24% | 7,087 |
| Feb 26, 2026 | 48.64 | 49.01 | 48.64 | 49.01 | 48.58 | -1.44% | 531 |
| Feb 25, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.29 | 1.37% | 172 |
| Feb 24, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.63 | 1.26% | 40 |
| Feb 23, 2026 | 48.96 | 48.96 | 48.45 | 48.45 | 48.02 | -1.15% | 1,230 |
| Feb 20, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | 1.02% | 31 |
| Feb 19, 2026 | 48.49 | 48.57 | 48.37 | 48.52 | 48.09 | -0.42% | 451 |
| Feb 18, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.29 | 0.76% | 561 |
| Feb 17, 2026 | 47.98 | 48.55 | 47.98 | 48.36 | 47.93 | -0.01% | 976 |
| Feb 13, 2026 | 48.54 | 48.70 | 48.36 | 48.36 | 47.93 | -0.03% | 1,702 |
| Feb 12, 2026 | 49.26 | 49.26 | 48.38 | 48.38 | 47.95 | -1.87% | 307 |
| Feb 11, 2026 | 49.51 | 49.51 | 49.30 | 49.30 | 48.86 | 0.39% | 281 |
| Feb 10, 2026 | 49.25 | 49.25 | 49.11 | 49.11 | 48.67 | -0.66% | 217 |
| Feb 9, 2026 | 48.95 | 49.50 | 48.89 | 49.43 | 49.00 | 0.80% | 1,342 |
| Feb 6, 2026 | 47.93 | 49.04 | 47.93 | 49.04 | 48.61 | 2.25% | 1,669 |
| Feb 5, 2026 | 47.75 | 47.96 | 47.75 | 47.96 | 47.54 | -1.15% | 786 |
| Feb 4, 2026 | 48.97 | 49.09 | 48.16 | 48.52 | 48.09 | -2.51% | 2,175 |
| Feb 3, 2026 | 49.96 | 49.98 | 49.44 | 49.77 | 49.33 | -1.51% | 2,132 |
| Feb 2, 2026 | 50.44 | 50.61 | 50.44 | 50.53 | 50.08 | 0.28% | 1,683 |
| Jan 30, 2026 | 50.92 | 50.92 | 50.31 | 50.39 | 49.60 | -1.25% | 4,585 |
| Jan 29, 2026 | 49.93 | 51.03 | 49.93 | 51.03 | 50.23 | -0.48% | 3,261 |
| Jan 28, 2026 | 51.11 | 51.28 | 51.06 | 51.28 | 50.47 | 0.31% | 571 |
| Jan 27, 2026 | 51.07 | 51.18 | 51.07 | 51.12 | 50.31 | 1.04% | 11,998 |
| Jan 26, 2026 | 50.54 | 50.59 | 50.48 | 50.59 | 49.80 | 0.44% | 591 |
| Jan 23, 2026 | 50.53 | 50.53 | 50.37 | 50.37 | 49.58 | 0.43% | 454 |
| Jan 22, 2026 | 50.24 | 50.24 | 50.15 | 50.15 | 49.37 | 0.82% | 695 |
| Jan 21, 2026 | 49.78 | 49.78 | 49.74 | 49.74 | 48.96 | 1.51% | 390 |
| Jan 20, 2026 | 49.06 | 49.06 | 49.01 | 49.01 | 48.24 | -2.35% | 1,239 |
| Jan 16, 2026 | 50.54 | 50.54 | 50.18 | 50.18 | 49.40 | 0.18% | 180 |
| Jan 15, 2026 | 50.46 | 50.48 | 50.09 | 50.09 | 49.31 | 0.38% | 547 |
| Jan 14, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.12 | -0.89% | 164 |
| Jan 13, 2026 | 50.56 | 50.56 | 50.35 | 50.35 | 49.56 | -0.23% | 236 |
| Jan 12, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 49.67 | 0.29% | 194 |
| Jan 9, 2026 | 50.13 | 50.32 | 50.13 | 50.32 | 49.53 | 1.07% | 112 |
| Jan 8, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.01 | -0.60% | 117 |
| Jan 7, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.31 | -0.04% | 135 |
| Jan 6, 2026 | 50.12 | 50.12 | 50.11 | 50.11 | 49.32 | 0.93% | 426 |
| Jan 5, 2026 | 49.79 | 49.79 | 49.65 | 49.65 | 48.87 | 0.67% | 583 |