iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
50.26
-0.07 (-0.13%)
At close: Apr 10, 2026, 4:00 PM EDT
51.26
+1.00 (1.98%)
After-hours: Apr 10, 2026, 5:54 PM EDT
BRTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 50.35 | 50.35 | 50.26 | 50.26 | 50.26 | -0.13% | 31,619 |
| Apr 9, 2026 | 50.31 | 50.45 | 50.26 | 50.33 | 50.33 | 0.03% | 51,154 |
| Apr 8, 2026 | 50.46 | 50.46 | 50.28 | 50.32 | 50.32 | 0.35% | 44,253 |
| Apr 7, 2026 | 50.09 | 50.14 | 49.94 | 50.14 | 50.14 | 0.07% | 53,279 |
| Apr 6, 2026 | 50.10 | 50.17 | 50.08 | 50.11 | 50.11 | -0.08% | 53,265 |
| Apr 2, 2026 | 49.98 | 50.16 | 49.98 | 50.15 | 50.15 | 0.17% | 56,506 |
| Apr 1, 2026 | 50.03 | 50.11 | 50.03 | 50.06 | 50.06 | -0.26% | 47,034 |
| Mar 31, 2026 | 50.20 | 50.26 | 50.14 | 50.19 | 50.00 | 0.29% | 57,878 |
| Mar 30, 2026 | 50.07 | 50.13 | 50.01 | 50.05 | 49.86 | 0.50% | 991,988 |
| Mar 27, 2026 | 49.72 | 49.87 | 49.72 | 49.80 | 49.61 | -0.12% | 121,418 |
| Mar 26, 2026 | 50.05 | 50.11 | 49.86 | 49.86 | 49.67 | -0.65% | 97,059 |
| Mar 25, 2026 | 50.19 | 50.22 | 50.16 | 50.19 | 50.00 | 0.37% | 48,674 |
| Mar 24, 2026 | 49.94 | 50.09 | 49.90 | 50.00 | 49.82 | -0.27% | 67,929 |
| Mar 23, 2026 | 50.08 | 50.24 | 50.04 | 50.14 | 49.95 | 0.32% | 61,589 |
| Mar 20, 2026 | 50.23 | 50.23 | 49.97 | 49.98 | 49.79 | -0.86% | 88,069 |
| Mar 19, 2026 | 50.23 | 50.48 | 50.23 | 50.41 | 50.22 | 0.07% | 65,650 |
| Mar 18, 2026 | 50.53 | 50.56 | 50.38 | 50.38 | 50.19 | -0.43% | 33,261 |
| Mar 17, 2026 | 50.58 | 50.63 | 50.58 | 50.60 | 50.41 | 0.25% | 29,001 |
| Mar 16, 2026 | 50.46 | 50.49 | 50.38 | 50.47 | 50.28 | 0.43% | 43,366 |
| Mar 13, 2026 | 50.41 | 50.44 | 50.23 | 50.25 | 50.07 | -0.21% | 136,401 |
| Mar 12, 2026 | 50.46 | 50.47 | 50.31 | 50.36 | 50.17 | -0.47% | 130,655 |
| Mar 11, 2026 | 50.73 | 50.73 | 50.57 | 50.59 | 50.41 | -0.43% | 55,211 |
| Mar 10, 2026 | 50.94 | 50.96 | 50.80 | 50.82 | 50.63 | -0.29% | 55,321 |
| Mar 9, 2026 | 50.70 | 50.99 | 50.70 | 50.97 | 50.78 | 0.28% | 51,684 |
| Mar 6, 2026 | 50.75 | 50.91 | 50.72 | 50.83 | 50.64 | -0.21% | 81,714 |
| Mar 5, 2026 | 50.93 | 50.96 | 50.89 | 50.93 | 50.74 | -0.32% | 36,748 |
| Mar 4, 2026 | 51.14 | 51.14 | 51.07 | 51.09 | 50.90 | -0.14% | 78,731 |
| Mar 3, 2026 | 50.99 | 51.21 | 50.99 | 51.17 | 50.98 | -0.18% | 89,489 |
| Mar 2, 2026 | 51.31 | 51.31 | 51.19 | 51.26 | 51.07 | -0.78% | 78,527 |
| Feb 27, 2026 | 51.62 | 51.69 | 51.60 | 51.66 | 51.28 | 0.26% | 99,556 |
| Feb 26, 2026 | 51.49 | 51.53 | 51.47 | 51.53 | 51.15 | 0.16% | 52,864 |
| Feb 25, 2026 | 51.43 | 51.48 | 51.42 | 51.45 | 51.07 | -0.05% | 52,540 |
| Feb 24, 2026 | 51.47 | 51.50 | 51.44 | 51.47 | 51.10 | -0.02% | 56,094 |
| Feb 23, 2026 | 51.39 | 51.52 | 51.39 | 51.48 | 51.11 | 0.20% | 47,918 |
| Feb 20, 2026 | 51.39 | 51.39 | 51.32 | 51.38 | 51.00 | -0.01% | 51,830 |
| Feb 19, 2026 | 51.31 | 51.40 | 51.31 | 51.38 | 51.01 | -0.02% | 49,858 |
| Feb 18, 2026 | 51.40 | 51.43 | 51.34 | 51.39 | 51.02 | -0.10% | 62,476 |
| Feb 17, 2026 | 51.43 | 51.46 | 51.41 | 51.44 | 51.07 | 0.02% | 50,887 |
| Feb 13, 2026 | 51.38 | 51.44 | 51.38 | 51.43 | 51.06 | 0.29% | 66,568 |
| Feb 12, 2026 | 51.15 | 51.29 | 51.14 | 51.28 | 50.91 | 0.42% | 90,481 |
| Feb 11, 2026 | 51.04 | 51.14 | 51.04 | 51.07 | 50.69 | -0.15% | 70,898 |
| Feb 10, 2026 | 51.15 | 51.18 | 51.11 | 51.15 | 50.77 | 0.30% | 71,947 |
| Feb 9, 2026 | 50.94 | 51.00 | 50.93 | 50.99 | 50.62 | 0.05% | 61,565 |
| Feb 6, 2026 | 50.98 | 50.98 | 50.90 | 50.97 | 50.59 | 0.01% | 73,937 |
| Feb 5, 2026 | 50.87 | 50.98 | 50.81 | 50.96 | 50.59 | 0.40% | 76,108 |
| Feb 4, 2026 | 50.74 | 50.79 | 50.73 | 50.76 | 50.39 | -0.05% | 39,198 |
| Feb 3, 2026 | 50.77 | 50.79 | 50.69 | 50.78 | 50.41 | -0.03% | 77,372 |
| Feb 2, 2026 | 50.88 | 50.88 | 50.78 | 50.80 | 50.43 | -0.49% | 56,743 |
| Jan 30, 2026 | 51.05 | 51.07 | 51.00 | 51.04 | 50.49 | 0.01% | 39,988 |
| Jan 29, 2026 | 50.97 | 51.09 | 50.95 | 51.04 | 50.48 | 0.04% | 70,451 |