BlackRock ETF Trust (BLCV) Historical Stock Data
37.54 ↑0.18 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLCV is down -0.05% a day on average. There have been 16 days where BlackRock ETF Trust closed green and 14 days where BLCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 37.49 | 37.54 | ↑$0.05 (0.13%) | 37.47 | 37.55 | 12.88K |
| 2025-12-19 | 37.32 | 37.36 | ↑$0.04 (0.11%) | 37.31 | 37.45 | 24.57K |
| 2025-12-18 | 37.40 | 37.30 | ↓$0.10 (-0.27%) | 37.29 | 37.59 | 21.46K |
| 2025-12-17 | 37.29 | 37.24 | ↓$0.05 (-0.14%) | 37.21 | 37.43 | 14.34K |
| 2025-12-16 | 37.34 | 37.30 | ↓$0.04 (-0.11%) | 37.24 | 37.46 | 12.86K |
| 2025-12-15 | 37.84 | 37.64 | ↓$0.20 (-0.53%) | 37.48 | 37.84 | 113.41K |
| 2025-12-12 | 37.83 | 37.59 | ↓$0.24 (-0.63%) | 37.48 | 37.83 | 169.92K |
| 2025-12-11 | 37.57 | 37.81 | ↑$0.24 (0.64%) | 37.54 | 37.82 | 60.45K |
| 2025-12-10 | 36.93 | 37.48 | ↑$0.55 (1.49%) | 36.93 | 37.48 | 13.69K |
| 2025-12-09 | 37.08 | 36.87 | ↓$0.21 (-0.57%) | 36.87 | 37.10 | 17.99K |
| 2025-12-08 | 37.40 | 36.99 | ↓$0.41 (-1.10%) | 36.99 | 37.40 | 10.67K |
| 2025-12-05 | 37.08 | 37.19 | ↑$0.11 (0.30%) | 37.08 | 37.29 | 19.34K |
| 2025-12-04 | 36.85 | 37.08 | ↑$0.23 (0.62%) | 36.85 | 37.12 | 400.06K |
| 2025-12-03 | 36.77 | 36.83 | ↑$0.06 (0.16%) | 36.77 | 36.90 | 12.54K |
| 2025-12-02 | 36.98 | 36.69 | ↓$0.29 (-0.79%) | 36.60 | 36.98 | 7.18K |
| 2025-12-01 | 36.80 | 36.72 | ↓$0.08 (-0.21%) | 36.72 | 36.94 | 14.98K |
| 2025-11-28 | 36.90 | 36.92 | ↑$0.02 (0.05%) | 36.86 | 36.98 | 2.25K |
| 2025-11-26 | 36.69 | 36.74 | ↑$0.05 (0.13%) | 36.69 | 36.83 | 7.34K |
| 2025-11-25 | 36.24 | 36.51 | ↑$0.27 (0.74%) | 36.24 | 36.53 | 6.52K |
| 2025-11-24 | 36.02 | 36.04 | ↑$0.02 (0.07%) | 36.02 | 36.10 | 5.76K |
| 2025-11-21 | 35.41 | 35.80 | ↑$0.39 (1.10%) | 35.41 | 35.93 | 3.56K |
| 2025-11-20 | 35.97 | 35.22 | ↓$0.75 (-2.08%) | 35.22 | 35.99 | 4.01K |
| 2025-11-19 | 35.72 | 35.55 | ↓$0.17 (-0.48%) | 35.45 | 35.72 | 17K |
| 2025-11-18 | 35.59 | 35.70 | ↑$0.11 (0.31%) | 35.59 | 35.84 | 57.81K |
| 2025-11-17 | 36.05 | 35.76 | ↓$0.29 (-0.80%) | 35.70 | 36.19 | 13.67K |
| 2025-11-14 | 36.19 | 36.17 | ↓$0.02 (-0.06%) | 36.09 | 36.29 | 66.09K |
| 2025-11-13 | 36.61 | 36.33 | ↓$0.28 (-0.76%) | 36.30 | 36.61 | 6.30K |
| 2025-11-12 | 36.48 | 36.65 | ↑$0.17 (0.46%) | 36.48 | 36.68 | 10.82K |
| 2025-11-11 | 36.40 | 36.48 | ↑$0.08 (0.22%) | 36.40 | 36.54 | 14.65K |
| 2025-11-10 | 36.12 | 36.27 | ↑$0.15 (0.41%) | 36.12 | 36.33 | 0.92K |
Create an account or log in to view more rows.
$BLCV ready to explode
$BLCV death cross will complete today
$BLCV get over the hump
$BLCV HOLDING LONG AND STRONG!!!
$BLCV Let’s get it
$BLCV fuck all u greedy bulls
$BLCV Buying more on Monday lets go
$BLCV what happens?
$BLCV called it
$BLCV swing puts