iShares Total Return Active ETF (BRTR)
NASDAQ: BRTR · Real-Time Price · USD
51.28
-0.07 (-0.15%)
Oct 30, 2025, 12:33 PM EDT - Market open

BRTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202551.1951.2051.1551.18--0.35%10,751
Oct 29, 202551.6151.6151.3551.3651.36-0.47%96,982
Oct 28, 202551.5651.6151.5551.6051.600.09%61,558
Oct 27, 202551.4751.5751.4451.5651.560.12%92,280
Oct 24, 202551.5151.5151.4251.4951.490.13%71,577
Oct 23, 202551.4951.5051.4351.4351.43-0.24%122,868
Oct 22, 202551.5451.5651.4951.5551.55-0.02%142,611
Oct 21, 202551.5751.5951.5451.5651.560.19%71,277
Oct 20, 202551.4451.4751.4051.4651.460.25%66,394
Oct 17, 202551.3651.3851.3051.3351.33-0.07%71,302
Oct 16, 202551.2251.4051.1851.3751.370.33%69,843
Oct 15, 202551.2351.2851.1751.2051.200.01%39,146
Oct 14, 202551.1051.2051.0751.1951.190.21%18,281
Oct 13, 202551.0551.0950.9751.0851.080.08%17,565
Oct 10, 202551.0351.1050.9851.0451.040.29%20,707
Oct 9, 202550.9250.9250.8250.9050.90-0.07%32,674
Oct 8, 202550.9851.0050.8550.9350.930.05%31,218
Oct 7, 202550.9150.9450.8550.9150.910.14%12,019
Oct 6, 202550.8650.9250.8150.8450.84-0.20%45,232
Oct 3, 202551.1151.1150.9350.9450.94-0.05%38,704
Oct 2, 202550.9250.9850.8950.9650.960.07%17,472
Oct 1, 202550.9250.9450.8650.9350.93-0.13%44,785
Sep 30, 202551.0151.0950.9850.9950.78-49,657
Sep 29, 202550.9451.0150.9450.9950.780.22%22,508
Sep 26, 202550.9250.9450.8750.8850.67-0.01%27,468
Sep 25, 202550.8850.8950.8150.8950.68-0.10%37,678
Sep 24, 202551.0151.0150.9250.9450.73-0.18%25,427
Sep 23, 202550.9951.0350.9451.0350.820.17%58,631
Sep 22, 202551.0151.0150.9450.9450.73-0.14%21,881
Sep 19, 202551.0451.0550.9651.0150.80-0.01%30,931
Sep 18, 202551.0951.0951.0051.0250.81-0.38%106,372
Sep 17, 202551.3251.4251.1951.2151.00-0.16%89,226
Sep 16, 202551.3051.3251.2251.2951.090.05%80,149
Sep 15, 202551.2151.2951.2151.2751.060.25%202,433
Sep 12, 202551.1751.1751.0851.1450.94-0.16%271,177
Sep 11, 202551.2051.3051.1951.2251.020.22%202,956
Sep 10, 202551.0651.1751.0651.1150.900.15%94,264
Sep 9, 202551.1251.1250.9951.0450.83-0.18%96,573
Sep 8, 202551.0851.1351.0451.1350.920.33%73,558
Sep 5, 202550.9951.0050.9350.9650.750.44%79,468
Sep 4, 202550.5950.7450.5650.7350.520.42%122,891
Sep 3, 202550.4150.5850.3950.5250.320.25%51,072
Sep 2, 202550.3750.4150.3150.4050.19-0.59%65,842
Aug 29, 202550.6650.7150.6450.7050.31-0.04%64,121
Aug 28, 202550.6450.7350.6150.7250.330.17%10,613
Aug 27, 202550.5550.6450.5350.6350.240.04%10,120
Aug 26, 202550.5350.6250.5250.6150.220.13%19,974
Aug 25, 202550.5350.5850.5050.5550.16-0.01%6,396
Aug 22, 202550.3850.5550.3550.5550.160.53%13,523
Aug 21, 202550.3450.3450.2550.2949.90-0.23%24,170