iShares Short Duration Bond Active ETF (NEAR)
BATS: NEAR · Real-Time Price · USD
51.25
+0.01 (0.02%)
Feb 20, 2026, 4:00 PM EST - Market closed
NEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 51.25 | 51.26 | 51.22 | 51.25 | - | 0.01% | 271,985 |
| Feb 19, 2026 | 51.24 | 51.25 | 51.24 | 51.24 | 51.24 | -0.03% | 60,568 |
| Feb 18, 2026 | 51.26 | 51.26 | 51.23 | 51.26 | 51.26 | -0.01% | 19,328 |
| Feb 17, 2026 | 51.25 | 51.28 | 51.25 | 51.26 | 51.26 | -0.04% | 390,852 |
| Feb 13, 2026 | 51.26 | 51.28 | 51.26 | 51.28 | 51.28 | 0.14% | 19,289 |
| Feb 12, 2026 | 51.18 | 51.22 | 51.15 | 51.21 | 51.21 | 0.12% | 299,828 |
| Feb 11, 2026 | 51.15 | 51.18 | 51.15 | 51.15 | 51.15 | -0.14% | 17,876 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.21 | 51.22 | 51.22 | 0.10% | 22,381 |
| Feb 9, 2026 | 51.19 | 51.19 | 51.17 | 51.17 | 51.17 | - | 422,255 |
| Feb 6, 2026 | 51.17 | 51.18 | 51.15 | 51.17 | 51.17 | - | 391,073 |
| Feb 5, 2026 | 51.14 | 51.17 | 51.13 | 51.17 | 51.17 | 0.16% | 30,752 |
| Feb 4, 2026 | 51.08 | 51.09 | 51.07 | 51.09 | 51.09 | -0.02% | 30,742 |
| Feb 3, 2026 | 51.09 | 51.10 | 51.05 | 51.10 | 51.10 | 0.02% | 457,606 |
| Feb 2, 2026 | 51.10 | 51.10 | 51.07 | 51.09 | 51.09 | -0.39% | 504,906 |
| Jan 30, 2026 | 51.25 | 51.29 | 51.24 | 51.29 | 51.11 | 0.08% | 868,830 |
| Jan 29, 2026 | 51.23 | 51.26 | 51.21 | 51.25 | 51.07 | 0.04% | 716,269 |
| Jan 28, 2026 | 51.21 | 51.23 | 51.20 | 51.23 | 51.05 | 0.04% | 395,895 |
| Jan 27, 2026 | 51.19 | 51.21 | 51.18 | 51.21 | 51.03 | 0.06% | 482,891 |
| Jan 26, 2026 | 51.16 | 51.18 | 51.15 | 51.18 | 51.00 | 0.04% | 453,286 |
| Jan 23, 2026 | 51.15 | 51.17 | 51.14 | 51.16 | 50.98 | 0.04% | 590,152 |
| Jan 22, 2026 | 51.12 | 51.14 | 51.12 | 51.14 | 50.96 | - | 1,390,443 |
| Jan 21, 2026 | 51.11 | 51.16 | 51.11 | 51.14 | 50.96 | 0.10% | 2,770,895 |
| Jan 20, 2026 | 51.12 | 51.13 | 51.09 | 51.09 | 50.91 | -0.03% | 1,726,818 |
| Jan 16, 2026 | 51.11 | 51.14 | 51.10 | 51.11 | 50.93 | -0.03% | 567,967 |
| Jan 15, 2026 | 51.16 | 51.16 | 51.12 | 51.12 | 50.94 | -0.12% | 537,690 |
| Jan 14, 2026 | 51.15 | 51.18 | 51.14 | 51.18 | 51.00 | 0.06% | 382,374 |
| Jan 13, 2026 | 51.12 | 51.16 | 51.12 | 51.15 | 50.97 | 0.06% | 989,934 |
| Jan 12, 2026 | 51.12 | 51.12 | 51.10 | 51.12 | 50.94 | 0.01% | 483,541 |
| Jan 9, 2026 | 51.12 | 51.15 | 51.11 | 51.12 | 50.94 | -0.05% | 485,429 |
| Jan 8, 2026 | 51.13 | 51.15 | 51.12 | 51.14 | 50.96 | -0.02% | 752,443 |
| Jan 7, 2026 | 51.16 | 51.17 | 51.14 | 51.15 | 50.97 | - | 445,692 |
| Jan 6, 2026 | 51.14 | 51.16 | 51.12 | 51.15 | 50.97 | - | 355,343 |
| Jan 5, 2026 | 51.13 | 51.15 | 51.12 | 51.15 | 50.97 | 0.07% | 542,588 |
| Jan 2, 2026 | 51.11 | 51.13 | 51.10 | 51.12 | 50.94 | 0.03% | 647,871 |
| Dec 31, 2025 | 51.12 | 51.12 | 51.10 | 51.10 | 50.92 | -0.04% | 350,889 |
| Dec 30, 2025 | 51.10 | 51.12 | 51.09 | 51.12 | 50.94 | 0.02% | 545,387 |
| Dec 29, 2025 | 51.08 | 51.11 | 51.08 | 51.11 | 50.93 | 0.02% | 559,371 |
| Dec 26, 2025 | 51.06 | 51.10 | 51.05 | 51.10 | 50.92 | 0.11% | 384,020 |
| Dec 24, 2025 | 51.02 | 51.05 | 50.99 | 51.05 | 50.87 | 0.13% | 437,381 |
| Dec 23, 2025 | 50.96 | 51.00 | 50.95 | 50.98 | 50.80 | -0.04% | 610,266 |
| Dec 22, 2025 | 51.03 | 51.03 | 50.99 | 51.00 | 50.82 | -0.04% | 478,324 |
| Dec 19, 2025 | 51.02 | 51.02 | 50.99 | 51.02 | 50.84 | -0.53% | 654,265 |
| Dec 18, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 50.84 | 0.10% | 530,061 |
| Dec 17, 2025 | 51.24 | 51.24 | 51.22 | 51.24 | 50.79 | - | 397,268 |
| Dec 16, 2025 | 51.23 | 51.25 | 51.21 | 51.24 | 50.79 | 0.05% | 444,962 |
| Dec 15, 2025 | 51.21 | 51.23 | 51.20 | 51.22 | 50.76 | 0.05% | 458,624 |
| Dec 12, 2025 | 51.18 | 51.20 | 51.17 | 51.19 | 50.74 | - | 345,821 |
| Dec 11, 2025 | 51.19 | 51.20 | 51.18 | 51.19 | 50.74 | 0.04% | 460,770 |
| Dec 10, 2025 | 51.09 | 51.17 | 51.08 | 51.17 | 50.72 | 0.16% | 376,639 |
| Dec 9, 2025 | 51.13 | 51.13 | 51.07 | 51.09 | 50.64 | -0.04% | 540,974 |