Free Trial

BlackRock Total Return ETF (BRTR) Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free BRTR Stock Alerts
$49.31
+0.14 (+0.28%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartDividendHoldingsRatingsShort InterestSocial Media

BlackRock Total Return ETF Stock Price Performance

5 Day
Performance
-0.14%
1 Month
Performance
-2.74%
3 Month
Performance
-2.80%
Year-To-Date
Performance
-4.10%
Receive BRTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackRock Total Return ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

BRTR Stock Chart for Saturday, April, 27, 2024

BRTR Chart by TradingView

BlackRock Total Return ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$49.17$49.31
+0.28%		$49.31$49.2512,700 shs$78.90 million
04/26/2024$49.17$49.31
+0.28%		$49.31$49.2512,722 shs$78.90 million
04/25/2024$49.37$49.17
-0.41%		$49.20$49.095,994 shs$78.67 million
04/25/2024$49.37$49.17
-0.41%		$49.20$49.125,900 shs$78.67 million
04/24/2024$49.49$49.37
-0.24%		$49.37$49.286,900 shs$78.99 million
04/24/2024$49.49$49.37
-0.24%		$49.37$49.286,939 shs$78.99 million
04/23/2024$49.38$49.49
+0.22%		$49.51$49.271,946 shs$79.18 million
04/23/2024$49.38$49.49
+0.22%		$49.51$49.431,900 shs$79.18 million
04/22/2024$49.34$49.38
+0.08%		$49.39$49.304,656 shs$79.01 million
04/22/2024$49.34$49.38
+0.08%		$49.39$49.304,600 shs$79.01 million
04/19/2024$49.26$49.34
+0.16%		$49.38$49.335,300 shs$78.94 million
04/19/2024$49.26$49.34
+0.16%		$49.39$49.335,350 shs$78.94 million
04/18/2024$49.39$49.26
-0.26%		$49.30$49.1811,285 shs$78.82 million
04/18/2024$49.39$49.26
-0.26%		$49.30$49.1811,200 shs$78.82 million
04/17/2024$49.15$49.39
+0.49%		$49.39$49.243,700 shs$79.02 million
04/17/2024$49.15$49.39
+0.49%		$49.39$49.253,702 shs$79.02 million
04/16/2024$49.30$49.15
-0.30%		$49.18$49.089,800 shs$78.64 million
04/16/2024$49.30$49.30$49.34$49.286,295 shs$78.88 million
04/15/2024$49.62$49.30
-0.64%		$49.34$49.286,200 shs$78.88 million
04/15/2024$49.62$49.30
-0.64%		$49.34$49.286,295 shs$78.88 million
04/12/2024$49.49$49.62
+0.26%		$49.70$49.564,687 shs$79.39 million
04/12/2024$49.49$49.62
+0.26%		$49.70$49.564,600 shs$79.39 million
04/11/2024$49.52$49.49
-0.06%		$49.54$49.3915,583 shs$79.18 million
04/11/2024$49.52$49.49
-0.06%		$49.54$49.3915,500 shs$79.18 million
04/10/2024$50.10$49.52
-1.16%		$49.77$49.505,800 shs$79.23 million
04/10/2024$50.10$49.52
-1.16%		$49.77$49.505,863 shs$79.23 million
04/09/2024$49.94$50.10
+0.32%		$50.14$50.094,200 shs$80.16 million
04/09/2024$49.94$50.10
+0.32%		$50.14$49.984,214 shs$80.16 million
04/08/2024$49.95$49.94
-0.02%		$49.99$49.858,500 shs$79.90 million
04/08/2024$49.95$49.95
-0.01%		$49.99$49.858,545 shs$79.91 million
04/05/2024$50.20$49.95
-0.50%		$50.06$49.949,636 shs$79.92 million
04/05/2024$50.20$49.95
-0.50%		$50.06$49.949,600 shs$79.92 million
04/04/2024$50.11$50.20
+0.18%		$50.20$50.046,100 shs$80.32 million
04/04/2024$50.11$50.20
+0.18%		$50.20$50.046,161 shs$80.32 million
04/03/2024$50.08$50.11
+0.06%		$50.11$49.932,831 shs$80.18 million
04/03/2024$50.08$50.11
+0.06%		$50.11$49.932,800 shs$80.18 million
04/02/2024$50.12$50.08
-0.08%		$50.08$49.922,986 shs$80.13 million
04/02/2024$50.12$50.08
-0.08%		$50.08$49.922,900 shs$80.13 million
04/01/2024$50.65$50.12
-1.05%		$50.36$50.057,776 shs$80.19 million
04/01/2024$50.65$50.12
-1.05%		$50.36$50.057,700 shs$80.19 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/29/2024$50.65$50.65$50.71$50.5614,875 shs$81.04 million
03/29/2024$50.65$50.65$50.71$50.5614,800 shs$81.04 million
03/28/2024$50.70$50.65
-0.10%		$50.71$50.5614,875 shs$81.04 million
03/28/2024$50.70$50.65
-0.10%		$50.71$50.5614,800 shs$81.04 million
03/27/2024$50.58$50.70
+0.24%		$50.70$50.563,191 shs$81.12 million
03/27/2024$50.58$50.70
+0.24%		$50.70$50.563,100 shs$81.12 million
03/26/2024$50.52$50.58
+0.12%		$50.58$50.433,655 shs$80.93 million
03/26/2024$50.52$50.58
+0.12%		$50.58$50.433,600 shs$80.93 million
03/25/2024$50.57$50.52
-0.10%		$50.53$50.464,345 shs$80.83 million
03/25/2024$50.57$50.52
-0.10%		$50.53$50.464,300 shs$80.83 million
03/22/2024$50.43$50.57
+0.28%		$50.59$50.541,809 shs$80.91 million
03/22/2024$50.43$50.57
+0.28%		$50.59$50.541,800 shs$80.91 million
03/21/2024$50.42$50.43
+0.02%		$50.45$50.385,300 shs$80.69 million
03/21/2024$50.42$50.43
+0.02%		$50.48$50.385,382 shs$80.69 million
03/20/2024$50.28$50.42
+0.28%		$50.48$50.363,516 shs$80.67 million
03/20/2024$50.28$50.42
+0.28%		$50.48$50.363,500 shs$80.67 million
03/19/2024$50.19$50.28
+0.18%		$50.29$50.104,996 shs$80.45 million
03/19/2024$50.19$50.28
+0.18%		$50.29$50.104,900 shs$80.45 million
03/18/2024$50.25$50.19
-0.12%		$50.19$50.18972 shs$80.30 million
03/18/2024$50.25$50.19
-0.12%		$50.19$50.18900 shs$80.30 million
03/15/2024$50.24$50.25
+0.02%		$50.28$50.201,752 shs$80.40 million
03/15/2024$50.24$50.25
+0.02%		$50.28$50.201,700 shs$80.40 million
03/14/2024$50.57$50.24
-0.65%		$50.33$50.2312,300 shs$80.38 million
03/14/2024$50.57$50.24
-0.65%		$50.33$50.2312,327 shs$80.38 million
03/13/2024$50.60$50.57
-0.06%		$50.58$50.503,400 shs$80.91 million
03/13/2024$50.60$50.57
-0.05%		$50.58$50.503,418 shs$80.92 million
03/12/2024$50.73$50.60
-0.25%		$50.67$50.572,300 shs$80.96 million
03/12/2024$50.73$50.61
-0.24%		$50.67$50.572,387 shs$80.97 million
03/11/2024$50.78$50.73
-0.11%		$50.80$50.703,566 shs$81.16 million
03/11/2024$50.78$50.73
-0.10%		$50.79$50.703,500 shs$81.17 million
03/08/2024$50.70$50.78
+0.16%		$50.78$50.722,230 shs$81.25 million
03/08/2024$50.70$50.78
+0.16%		$50.80$50.722,200 shs$81.25 million
03/07/2024$50.62$50.70
+0.17%		$50.71$50.624,937 shs$81.12 million
03/07/2024$50.62$50.70
+0.17%		$50.71$50.624,900 shs$81.12 million
03/06/2024$50.51$50.62
+0.21%		$50.69$50.568,621 shs$80.98 million
03/06/2024$50.51$50.62
+0.22%		$50.69$50.568,600 shs$80.99 million
03/05/2024$50.26$50.51
+0.51%		$50.52$50.354,723 shs$80.82 million
03/05/2024$50.26$50.51
+0.51%		$50.52$50.354,700 shs$80.82 million
03/04/2024$50.35$50.26
-0.19%		$50.27$50.222,259 shs$80.41 million
03/04/2024$50.35$50.26
-0.18%		$50.27$50.222,200 shs$80.42 million
03/01/2024$50.35$50.35$50.36$50.076,160 shs$80.56 million
03/01/2024$50.35$50.35$50.36$50.076,100 shs$80.56 million
02/29/2024$50.26$50.35
+0.18%		$50.43$50.304,300 shs$80.56 million
02/29/2024$50.26$50.35
+0.18%		$50.43$50.304,336 shs$80.56 million
02/28/2024$50.16$50.26
+0.20%		$50.26$50.26300 shs$80.42 million
02/28/2024$50.16$50.26
+0.20%		$50.26$50.21333 shs$80.42 million
02/27/2024$50.24$50.16
-0.16%		$50.31$50.16200,153 shs$80.26 million
02/27/2024$50.24$50.16
-0.16%		$50.31$50.16200,100 shs$80.26 million
02/26/2024$50.38$50.24
-0.28%		$50.36$50.241,500 shs$80.38 million
02/26/2024$50.38$50.24
-0.28%		$50.36$50.241,565 shs$80.38 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
02/23/2024$50.13$50.38
+0.50%		$50.39$50.184,800 shs$80.61 million
02/23/2024$50.13$50.39
+0.51%		$50.39$50.184,868 shs$80.62 million
02/22/2024$50.08$50.13
+0.10%		$50.13$50.063,400 shs$80.21 million
02/22/2024$50.08$50.13
+0.10%		$50.13$50.063,434 shs$80.21 million
02/21/2024$50.25$50.08
-0.34%		$50.22$50.064,500 shs$80.13 million
02/21/2024$50.25$50.08
-0.33%		$50.25$50.064,532 shs$80.13 million
02/20/2024$50.19$50.25
+0.12%		$50.29$50.228,900 shs$80.40 million
02/20/2024$50.19$50.25
+0.12%		$50.29$50.248,948 shs$80.40 million
02/19/2024$50.19$50.19$50.30$50.155,062 shs$80.30 million
02/19/2024$50.19$50.19$50.30$50.155,000 shs$80.30 million
02/16/2024$50.33$50.19
-0.28%		$50.30$50.175,062 shs$80.30 million
02/16/2024$50.33$50.19
-0.28%		$50.30$50.155,000 shs$80.30 million
02/15/2024$50.19$50.33
+0.28%		$50.38$50.254,119 shs$80.53 million
02/15/2024$50.19$50.33
+0.28%		$50.38$50.244,100 shs$80.53 million
02/14/2024$50.01$50.19
+0.37%		$50.21$50.025,872 shs$80.30 million
02/14/2024$50.01$50.19
+0.37%		$50.21$50.025,800 shs$80.30 million
02/13/2024$50.47$50.01
-0.92%		$50.20$50.015,012 shs$80.01 million
02/13/2024$50.47$50.01
-0.91%		$50.20$50.015,000 shs$80.02 million
02/12/2024$50.40$50.47
+0.14%		$50.50$50.364,400 shs$80.75 million
02/12/2024$50.40$50.47
+0.14%		$50.50$50.364,486 shs$80.75 million
02/09/2024$50.49$50.40
-0.18%		$50.40$50.381,800 shs$80.64 million
02/09/2024$50.49$50.41
-0.17%		$50.41$50.381,781 shs$80.65 million
02/08/2024$50.65$50.49
-0.32%		$50.55$50.428,100 shs$80.78 million
02/08/2024$50.65$50.49
-0.32%		$50.55$50.428,126 shs$80.78 million
02/07/2024$50.71$50.65
-0.11%		$50.76$50.644,372 shs$81.04 million
02/07/2024$50.71$50.65
-0.11%		$50.76$50.644,300 shs$81.04 million
02/06/2024$50.46$50.71
+0.49%		$50.71$50.491,606 shs$81.13 million
02/06/2024$50.46$50.71
+0.50%		$50.71$50.581,600 shs$81.14 million
02/05/2024$50.88$50.46
-0.83%		$50.57$50.428,669 shs$80.74 million
02/05/2024$50.88$50.46
-0.83%		$50.57$50.428,600 shs$80.74 million
02/02/2024$51.31$50.88
-0.84%		$50.95$50.786,000 shs$81.41 million
02/02/2024$51.31$50.88
-0.84%		$50.94$50.786,094 shs$81.41 million
02/01/2024$51.19$51.31
+0.24%		$51.42$51.242,800 shs$82.10 million
02/01/2024$51.19$51.31
+0.24%		$51.42$51.242,804 shs$82.10 million
01/31/2024$51.02$51.19
+0.33%		$51.29$51.162,959 shs$81.90 million
01/31/2024$51.02$51.19
+0.33%		$51.29$51.162,900 shs$81.90 million
01/30/2024$50.95$51.02
+0.14%		$51.02$50.859,200 shs$81.63 million
01/30/2024$50.95$51.02
+0.14%		$51.02$50.869,253 shs$81.63 million
01/29/2024$50.73$50.95
+0.43%		$50.95$50.783,925 shs$81.52 million
01/29/2024$50.73$50.95
+0.43%		$50.95$50.783,900 shs$81.52 million
01/26/2024$50.76$50.73
-0.06%		$50.73$50.671,400 shs$81.17 million
01/26/2024$50.76$50.73
-0.06%		$50.78$50.671,480 shs$81.17 million

Related Companies:
This page (NASDAQ:BRTR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry