iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.93
-0.03 (-0.07%)
At close: Nov 19, 2025, 4:00 PM EST
52.10
+1.18 (2.31%)
After-hours: Nov 19, 2025, 4:23 PM EST
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 51.00 | 51.01 | 50.91 | 50.92 | 50.92 | -0.08% | 167,370 |
| Nov 18, 2025 | 51.01 | 51.02 | 50.91 | 50.96 | 50.96 | 0.09% | 49,010 |
| Nov 17, 2025 | 50.92 | 50.96 | 50.91 | 50.92 | 50.92 | 0.01% | 53,359 |
| Nov 14, 2025 | 51.06 | 51.06 | 50.90 | 50.91 | 50.91 | -0.17% | 67,803 |
| Nov 13, 2025 | 51.05 | 51.07 | 50.99 | 51.00 | 51.00 | -0.23% | 70,457 |
| Nov 12, 2025 | 51.13 | 51.15 | 51.11 | 51.12 | 51.12 | -0.07% | 39,237 |
| Nov 11, 2025 | 51.14 | 51.17 | 51.11 | 51.16 | 51.16 | 0.28% | 48,528 |
| Nov 10, 2025 | 51.00 | 51.03 | 50.98 | 51.02 | 51.02 | -0.01% | 66,170 |
| Nov 7, 2025 | 50.98 | 51.07 | 50.95 | 51.02 | 51.02 | -0.04% | 64,057 |
| Nov 6, 2025 | 51.00 | 51.06 | 50.98 | 51.04 | 51.04 | 0.37% | 110,961 |
| Nov 5, 2025 | 50.97 | 50.97 | 50.83 | 50.85 | 50.85 | -0.29% | 71,613 |
| Nov 4, 2025 | 50.94 | 51.02 | 50.94 | 51.00 | 51.00 | 0.13% | 99,989 |
| Nov 3, 2025 | 50.95 | 50.96 | 50.90 | 50.94 | 50.94 | -0.55% | 129,235 |
| Oct 31, 2025 | 51.29 | 51.29 | 51.19 | 51.22 | 51.01 | -0.04% | 109,988 |
| Oct 30, 2025 | 51.19 | 51.29 | 51.15 | 51.24 | 51.03 | -0.22% | 115,748 |
| Oct 29, 2025 | 51.61 | 51.61 | 51.35 | 51.36 | 51.15 | -0.47% | 96,982 |
| Oct 28, 2025 | 51.56 | 51.61 | 51.55 | 51.60 | 51.39 | 0.09% | 61,558 |
| Oct 27, 2025 | 51.47 | 51.57 | 51.44 | 51.56 | 51.35 | 0.12% | 92,280 |
| Oct 24, 2025 | 51.51 | 51.51 | 51.42 | 51.49 | 51.28 | 0.13% | 71,577 |
| Oct 23, 2025 | 51.49 | 51.50 | 51.43 | 51.43 | 51.22 | -0.24% | 122,868 |
| Oct 22, 2025 | 51.54 | 51.56 | 51.49 | 51.55 | 51.34 | -0.02% | 142,611 |
| Oct 21, 2025 | 51.57 | 51.59 | 51.54 | 51.56 | 51.35 | 0.19% | 71,277 |
| Oct 20, 2025 | 51.44 | 51.47 | 51.40 | 51.46 | 51.25 | 0.25% | 66,394 |
| Oct 17, 2025 | 51.36 | 51.38 | 51.30 | 51.33 | 51.12 | -0.07% | 71,302 |
| Oct 16, 2025 | 51.22 | 51.40 | 51.18 | 51.37 | 51.16 | 0.33% | 69,843 |
| Oct 15, 2025 | 51.23 | 51.28 | 51.17 | 51.20 | 50.99 | 0.01% | 39,146 |
| Oct 14, 2025 | 51.10 | 51.20 | 51.07 | 51.19 | 50.98 | 0.21% | 18,281 |
| Oct 13, 2025 | 51.05 | 51.09 | 50.97 | 51.08 | 50.88 | 0.08% | 17,565 |
| Oct 10, 2025 | 51.03 | 51.10 | 50.98 | 51.04 | 50.83 | 0.29% | 20,707 |
| Oct 9, 2025 | 50.92 | 50.92 | 50.82 | 50.90 | 50.69 | -0.07% | 32,674 |
| Oct 8, 2025 | 50.98 | 51.00 | 50.85 | 50.93 | 50.72 | 0.05% | 31,218 |
| Oct 7, 2025 | 50.91 | 50.94 | 50.85 | 50.91 | 50.70 | 0.14% | 12,019 |
| Oct 6, 2025 | 50.86 | 50.92 | 50.81 | 50.84 | 50.63 | -0.20% | 45,232 |
| Oct 3, 2025 | 51.11 | 51.11 | 50.93 | 50.94 | 50.73 | -0.05% | 38,704 |
| Oct 2, 2025 | 50.92 | 50.98 | 50.89 | 50.96 | 50.76 | 0.07% | 17,472 |
| Oct 1, 2025 | 50.92 | 50.94 | 50.86 | 50.93 | 50.72 | -0.13% | 44,785 |
| Sep 30, 2025 | 51.01 | 51.09 | 50.98 | 50.99 | 50.57 | - | 49,657 |
| Sep 29, 2025 | 50.94 | 51.01 | 50.94 | 50.99 | 50.58 | 0.22% | 22,508 |
| Sep 26, 2025 | 50.92 | 50.94 | 50.87 | 50.88 | 50.47 | -0.01% | 27,468 |
| Sep 25, 2025 | 50.88 | 50.89 | 50.81 | 50.89 | 50.47 | -0.10% | 37,678 |
| Sep 24, 2025 | 51.01 | 51.01 | 50.92 | 50.94 | 50.52 | -0.18% | 25,427 |
| Sep 23, 2025 | 50.99 | 51.03 | 50.94 | 51.03 | 50.61 | 0.17% | 58,631 |
| Sep 22, 2025 | 51.01 | 51.01 | 50.94 | 50.94 | 50.53 | -0.14% | 21,881 |
| Sep 19, 2025 | 51.04 | 51.05 | 50.96 | 51.01 | 50.60 | -0.01% | 30,931 |
| Sep 18, 2025 | 51.09 | 51.09 | 51.00 | 51.02 | 50.60 | -0.38% | 106,372 |
| Sep 17, 2025 | 51.32 | 51.42 | 51.19 | 51.21 | 50.79 | -0.16% | 89,226 |
| Sep 16, 2025 | 51.30 | 51.32 | 51.22 | 51.29 | 50.88 | 0.05% | 80,149 |
| Sep 15, 2025 | 51.21 | 51.29 | 51.21 | 51.27 | 50.85 | 0.25% | 202,433 |
| Sep 12, 2025 | 51.17 | 51.17 | 51.08 | 51.14 | 50.73 | -0.16% | 271,177 |
| Sep 11, 2025 | 51.20 | 51.30 | 51.19 | 51.22 | 50.81 | 0.22% | 202,956 |