Free Trial

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

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free BRTR Stock Alerts
$49.93
+0.14 (+0.28%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Blackrock Total Return ETF Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
+0.62%
3 Month
Performance
-0.52%
Year-To-Date
Performance
-2.89%
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 Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

BRTR Stock Chart for Tuesday, May, 14, 2024

BRTR Chart by TradingView

Blackrock Total Return ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$49.79$49.93
+0.28%		$49.94$49.845,350 shs$79.89 million
05/13/2024$49.77$49.79
+0.04%		$49.81$49.794,992 shs$79.66 million
05/10/2024$49.89$49.77
-0.24%		$49.78$49.736,115 shs$79.63 million
05/09/2024$49.78$49.89
+0.22%		$49.89$49.726,413 shs$79.82 million
05/08/2024$49.86$49.78
-0.16%		$49.79$49.756,837 shs$79.65 million
05/07/2024$49.77$49.86
+0.18%		$49.92$49.8311,490 shs$79.78 million
05/06/2024$49.69$49.77
+0.16%		$49.78$49.658,896 shs$79.63 million
05/03/2024$49.45$49.69
+0.49%		$49.70$49.576,053 shs$79.50 million
05/02/2024$49.21$49.45
+0.49%		$49.47$49.197,163 shs$79.12 million
05/01/2024$49.25$49.21
-0.08%		$49.35$49.1114,095 shs$78.74 million
04/30/2024$49.44$49.25
-0.38%		$49.35$49.257,252 shs$78.80 million
04/29/2024$49.31$49.44
+0.26%		$49.44$49.362,067 shs$79.10 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$49.125,994 shs$78.67 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
04/22/2024$49.34$49.38
+0.08%		$49.39$49.304,656 shs$0.00
04/19/2024$49.26$49.34
+0.16%		$49.38$49.335,350 shs$0.00
04/18/2024$49.39$49.26
-0.26%		$49.30$49.1811,285 shs$0.00
04/17/2024$49.15$49.39
+0.49%		$49.39$49.243,702 shs$0.00
04/16/2024$49.30$49.15
-0.30%		$49.18$49.089,889 shs$0.00
04/15/2024$49.62$49.30
-0.64%		$49.34$49.286,295 shs$0.00
04/12/2024$49.49$49.62
+0.26%		$49.70$49.564,687 shs$0.00
04/11/2024$49.52$49.49
-0.06%		$49.54$49.3915,583 shs$0.00
04/10/2024$50.10$49.52
-1.16%		$49.77$49.505,863 shs$0.00
04/09/2024$49.94$50.10
+0.32%		$50.14$50.094,214 shs$0.00
04/08/2024$49.95$49.94
-0.02%		$49.99$49.858,545 shs$0.00
04/05/2024$50.20$49.95
-0.50%		$50.06$49.949,636 shs$0.00
04/04/2024$50.11$50.20
+0.18%		$50.20$50.046,161 shs$0.00
04/03/2024$50.08$50.11
+0.06%		$50.11$49.932,831 shs$0.00
04/02/2024$50.12$50.08
-0.08%		$50.08$49.922,985 shs$0.00
04/01/2024$50.65$50.12
-1.05%		$50.36$50.057,776 shs$0.00
03/29/2024$50.65$50.65$50.71$50.5614,875 shs$0.00
03/28/2024$50.70$50.65
-0.10%		$50.71$50.5614,875 shs$0.00
03/27/2024$50.58$50.70
+0.24%		$50.70$50.563,191 shs$0.00
03/26/2024$50.52$50.58
+0.12%		$50.58$50.433,655 shs$0.00
03/25/2024$50.57$50.52
-0.10%		$50.53$50.464,345 shs$0.00
03/22/2024$50.43$50.57
+0.28%		$50.59$50.541,809 shs$0.00
03/21/2024$50.42$50.43
+0.02%		$50.45$50.385,382 shs$0.00
03/20/2024$50.28$50.42
+0.28%		$50.48$50.363,516 shs$0.00
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/19/2024$50.19$50.28
+0.18%		$50.29$50.104,996 shs$0.00
03/18/2024$50.25$50.19
-0.12%		$50.19$50.18972 shs$0.00
03/15/2024$50.24$50.25
+0.02%		$50.28$50.201,752 shs$0.00
03/14/2024$50.57$50.24
-0.65%		$50.33$50.2312,327 shs$0.00
03/13/2024$50.60$50.57
-0.06%		$50.58$50.503,418 shs$0.00
03/12/2024$50.73$50.60
-0.26%		$50.67$50.572,387 shs$0.00
03/11/2024$50.78$50.73
-0.10%		$50.79$50.703,566 shs$0.00
03/08/2024$50.70$50.78
+0.16%		$50.80$50.722,230 shs$0.00
03/07/2024$50.62$50.70
+0.16%		$50.71$50.624,937 shs$0.00
03/06/2024$50.51$50.62
+0.22%		$50.69$50.568,621 shs$0.00
03/05/2024$50.26$50.51
+0.50%		$50.52$50.354,723 shs$0.00
03/04/2024$50.35$50.26
-0.18%		$50.27$50.222,259 shs$0.00
03/01/2024$50.35$50.35$50.36$50.076,160 shs$0.00
02/29/2024$50.26$50.35
+0.18%		$50.43$50.304,336 shs$0.00
02/28/2024$50.16$50.26
+0.20%		$50.26$50.26333 shs$0.00
02/27/2024$50.24$50.16
-0.16%		$50.31$50.16200,153 shs$0.00
02/26/2024$50.39$50.24
-0.29%		$50.36$50.241,565 shs$0.00
02/23/2024$50.13$50.38
+0.50%		$50.39$50.184,868 shs$0.00
02/22/2024$50.08$50.13
+0.10%		$50.13$50.063,434 shs$0.00
02/21/2024$50.25$50.08
-0.34%		$50.22$50.064,532 shs$0.00
02/20/2024$50.19$50.25
+0.12%		$50.29$50.228,948 shs$0.00
02/19/2024$50.19$50.19$50.30$50.155,000 shs$0.00
02/16/2024$50.33$50.19
-0.28%		$50.30$50.155,062 shs$0.00
02/15/2024$50.19$50.33
+0.28%		$50.38$50.244,119 shs$0.00
02/14/2024$50.01$50.19
+0.36%		$50.21$50.025,872 shs$0.00
02/13/2024$50.47$50.01
-0.91%		$50.20$50.015,012 shs$0.00

Related Companies:
This page (NYSEARCA:BRTR) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company