iShares Nasdaq Premium Income Active ETF (BALQ)
NASDAQ: BALQ · Real-Time Price · USD
58.48
+0.36 (0.62%)
At close: Oct 6, 2026, 4:00 PM EDT
60.24
+1.76 (3.01%)
Pre-market: Oct 7, 2026, 7:58 AM EDT
BALQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 60.16 | 60.16 | 58.13 | 58.48 | 58.48 | 0.63% | 32,134 |
| Oct 5, 2026 | 57.78 | 58.23 | 57.73 | 58.12 | 58.12 | 0.66% | 30,643 |
| Oct 2, 2026 | 57.90 | 58.00 | 57.65 | 57.73 | 57.73 | 1.29% | 27,306 |
| Oct 1, 2026 | 56.97 | 57.04 | 56.55 | 57.00 | 57.00 | 0.06% | 13,461 |
| Sep 30, 2026 | 57.14 | 57.40 | 57.12 | 57.33 | 56.96 | 0.77% | 20,401 |
| Sep 29, 2026 | 57.15 | 57.15 | 56.75 | 56.89 | 56.52 | 0.12% | 19,968 |
| Sep 28, 2026 | 57.25 | 57.25 | 56.64 | 56.82 | 56.45 | -1.17% | 32,866 |
| Sep 25, 2026 | 57.40 | 57.56 | 57.18 | 57.49 | 57.12 | 0.44% | 16,671 |
| Sep 24, 2026 | 56.67 | 57.27 | 56.65 | 57.24 | 56.87 | 0.12% | 17,852 |
| Sep 23, 2026 | 57.65 | 57.65 | 57.04 | 57.17 | 56.80 | -0.74% | 12,511 |
| Sep 22, 2026 | 57.39 | 57.77 | 57.39 | 57.60 | 57.23 | 0.45% | 15,076 |
| Sep 21, 2026 | 56.70 | 57.40 | 56.54 | 57.34 | 56.97 | 2.41% | 19,644 |
| Sep 18, 2026 | 55.74 | 56.05 | 55.62 | 55.99 | 55.63 | 0.75% | 7,784 |
| Sep 17, 2026 | 55.30 | 55.61 | 55.30 | 55.57 | 55.22 | 2.03% | 8,718 |
| Sep 16, 2026 | 54.77 | 54.98 | 54.22 | 54.47 | 54.12 | -0.08% | 9,047 |
| Sep 15, 2026 | 54.91 | 54.92 | 54.48 | 54.51 | 54.16 | -0.69% | 7,054 |
| Sep 14, 2026 | 54.62 | 55.14 | 54.41 | 54.89 | 54.54 | -1.09% | 20,493 |
| Sep 11, 2026 | 55.46 | 55.62 | 55.44 | 55.49 | 55.13 | 1.09% | 7,669 |
| Sep 10, 2026 | 55.00 | 55.12 | 54.87 | 54.89 | 54.54 | -1.15% | 6,967 |
| Sep 9, 2026 | 55.55 | 55.75 | 55.43 | 55.53 | 55.17 | -0.05% | 9,776 |
| Sep 8, 2026 | 55.64 | 55.82 | 55.39 | 55.56 | 55.20 | 0.02% | 15,833 |
| Sep 4, 2026 | 55.55 | 55.74 | 55.35 | 55.55 | 55.19 | 0.24% | 24,592 |
| Sep 3, 2026 | 54.81 | 55.53 | 54.75 | 55.41 | 55.05 | 1.36% | 10,005 |
| Sep 2, 2026 | 54.41 | 54.71 | 54.41 | 54.67 | 54.31 | 0.37% | 18,769 |
| Sep 1, 2026 | 54.85 | 55.79 | 54.40 | 54.47 | 54.11 | -1.30% | 16,507 |
| Aug 31, 2026 | 55.52 | 55.65 | 55.33 | 55.60 | 54.83 | 0.10% | 37,300 |
| Aug 28, 2026 | 55.80 | 56.18 | 55.47 | 55.54 | 54.77 | -0.55% | 44,365 |
| Aug 27, 2026 | 55.67 | 55.85 | 55.52 | 55.85 | 55.07 | 1.30% | 5,834 |
| Aug 26, 2026 | 54.97 | 55.24 | 54.88 | 55.13 | 54.37 | 0.11% | 8,004 |
| Aug 25, 2026 | 55.20 | 55.25 | 54.94 | 55.07 | 54.31 | 0.55% | 8,999 |
| Aug 24, 2026 | 55.59 | 55.59 | 54.47 | 54.77 | 54.01 | -0.97% | 15,509 |
| Aug 21, 2026 | 55.25 | 55.38 | 55.05 | 55.30 | 54.54 | 0.40% | 7,874 |
| Aug 20, 2026 | 55.30 | 55.36 | 54.97 | 55.09 | 54.32 | -0.73% | 10,745 |
| Aug 19, 2026 | 56.01 | 56.01 | 55.25 | 55.49 | 54.72 | -0.58% | 18,214 |
| Aug 18, 2026 | 56.02 | 56.10 | 55.57 | 55.82 | 55.04 | -1.63% | 29,111 |
| Aug 17, 2026 | 57.35 | 57.35 | 56.74 | 56.74 | 55.96 | 0.13% | 25,505 |
| Aug 14, 2026 | 56.94 | 56.95 | 56.56 | 56.67 | 55.89 | -0.15% | 19,010 |
| Aug 13, 2026 | 56.74 | 56.87 | 56.69 | 56.75 | 55.97 | 0.91% | 3,884 |
| Aug 12, 2026 | 56.20 | 56.40 | 56.20 | 56.24 | 55.46 | 0.83% | 4,035 |
| Aug 11, 2026 | 56.26 | 56.26 | 55.67 | 55.78 | 55.01 | -0.41% | 4,858 |
| Aug 10, 2026 | 56.22 | 56.22 | 56.01 | 56.01 | 55.24 | -0.33% | 6,081 |
| Aug 7, 2026 | 56.18 | 56.21 | 55.99 | 56.20 | 55.42 | 0.89% | 5,240 |
| Aug 6, 2026 | 55.55 | 56.03 | 55.55 | 55.70 | 54.93 | -0.25% | 3,935 |
| Aug 5, 2026 | 56.41 | 56.41 | 55.84 | 55.84 | 55.07 | -0.68% | 1,831 |
| Aug 4, 2026 | 55.66 | 56.22 | 55.55 | 56.22 | 55.44 | 2.69% | 2,225 |
| Aug 3, 2026 | 53.81 | 54.76 | 53.81 | 54.75 | 53.99 | 1.88% | 4,917 |
| Jul 31, 2026 | 54.55 | 54.55 | 53.84 | 54.24 | 52.99 | 1.14% | 5,686 |
| Jul 30, 2026 | 52.77 | 53.63 | 52.77 | 53.63 | 52.40 | 4.17% | 4,261 |
| Jul 29, 2026 | 52.66 | 52.66 | 51.49 | 51.49 | 50.30 | -2.35% | 3,554 |
| Jul 28, 2026 | 52.92 | 52.92 | 52.04 | 52.72 | 51.51 | -1.10% | 12,461 |