BlackRock ETF Trust (BLCV) Historical Stock Data
36.99 ↓0.20 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLCV is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 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 |
| 2025-11-07 | 35.78 | 36.02 | ↑$0.24 (0.67%) | 35.69 | 36.02 | 1.40K |
| 2025-11-06 | 35.90 | 35.76 | ↓$0.14 (-0.39%) | 35.68 | 35.90 | 10.13K |
| 2025-11-05 | 35.85 | 35.97 | ↑$0.13 (0.35%) | 35.80 | 36.05 | 3.11K |
| 2025-11-04 | 35.78 | 35.76 | ↓$0.02 (-0.05%) | 35.76 | 35.93 | 5.19K |
| 2025-11-03 | 35.74 | 35.95 | ↑$0.21 (0.60%) | 35.61 | 35.98 | 11.86K |
| 2025-10-31 | 35.90 | 35.96 | ↑$0.06 (0.17%) | 35.77 | 36.00 | 3.92K |
| 2025-10-30 | 36.03 | 35.74 | ↓$0.29 (-0.82%) | 35.74 | 36.10 | 2.93K |
| 2025-10-29 | 36.11 | 35.90 | ↓$0.21 (-0.57%) | 35.87 | 36.18 | 10.40K |
| 2025-10-28 | 36.47 | 36.25 | ↓$0.22 (-0.59%) | 36.24 | 36.47 | 2.98K |
| 2025-10-27 | 36.51 | 36.40 | ↓$0.11 (-0.30%) | 36.31 | 36.51 | 10.41K |
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