BlackRock Future Innovators ETF (BFTR) Historical Stock Data

24.39 ↓1.12 (-4.39%)

As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, BFTR is down -0.76% a day on average. There have been 9 days where BlackRock Future Innovators ETF closed green and 21 days where BFTR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	25.38	24.39	↓$0.99 (-3.89%)	24.39	25.38	1.63K
2022-05-17	25.15	25.51	↑$0.36 (1.44%)	24.80	25.51	1.68K
2022-05-16	25.08	24.87	↓$0.21 (-0.82%)	24.87	25.21	3.65K
2022-05-13	24.38	25.65	↑$1.27 (5.21%)	24.38	25.83	4.38K
2022-05-12	22.74	23.73	↑$0.99 (4.33%)	22.74	23.73	4.60K
2022-05-11	23.76	23.15	↓$0.61 (-2.56%)	23.15	24.22	6.43K
2022-05-10	24.60	24.28	↓$0.32 (-1.31%)	23.62	24.60	864
2022-05-09	25.48	24.28	↓$1.20 (-4.71%)	24.26	25.48	4.43K
2022-05-06	26.90	26.51	↓$0.40 (-1.48%)	26.34	27.07	3.09K
2022-05-05	29.62	27.49	↓$2.13 (-7.19%)	27.36	29.62	11.27K
2022-05-04	28.13	29.89	↑$1.76 (6.26%)	28.12	29.89	742
2022-05-03	28.96	28.88	↓$0.08 (-0.29%)	28.88	28.96	144
2022-05-02	28.30	28.98	↑$0.68 (2.40%)	28.30	28.98	639
2022-04-29	29.00	28.24	↓$0.76 (-2.61%)	28.24	29.19	0.92K
2022-04-28	28.68	29.09	↑$0.41 (1.42%)	28.61	29.09	3.97K
2022-04-27	28.67	28.33	↓$0.34 (-1.17%)	28.30	28.71	5.04K
2022-04-26	28.75	28.55	↓$0.20 (-0.71%)	28.55	28.90	491
2022-04-25	29.54	29.54	↑$0.00 (0.00%)	29.54	29.54	1.85K
2022-04-22	30.16	29.34	↓$0.82 (-2.72%)	29.34	30.16	801
2022-04-21	31.63	30.04	↓$1.59 (-5.03%)	30.01	31.63	1.08K
2022-04-20	31.78	31.32	↓$0.46 (-1.46%)	31.32	31.78	1.41K
2022-04-19	31.70	31.65	↓$0.05 (-0.14%)	31.63	31.82	1.28K
2022-04-18	31.19	30.67	↓$0.52 (-1.66%)	30.67	31.19	0.99K
2022-04-14	31.96	31.25	↓$0.71 (-2.21%)	31.25	31.96	3.64K
2022-04-13	31.44	31.93	↑$0.49 (1.56%)	31.44	31.93	527
2022-04-12	31.86	31.33	↓$0.53 (-1.66%)	31.33	32.62	2.52K
2022-04-11	31.49	31.50	↑$0.01 (0.03%)	31.49	31.60	1.04K
2022-04-08	32.35	31.71	↓$0.64 (-1.98%)	31.71	32.35	1.99K
2022-04-07	32.59	32.43	↓$0.16 (-0.48%)	32.35	32.65	3.63K
2022-04-06	33.01	32.57	↓$0.44 (-1.33%)	32.25	33.01	1.06K