Blackrock ETF Trust II - Floating Rate Loan ETF (BRLN) Historical Stock Data
52.31 ↓0.26 (-0.49%)
As of April 19, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, BRLN is down -0.07% a day on average. There have been 12 days where Blackrock ETF Trust II - Floating Rate Loan ETF closed green and 18 days where BRLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.67 | 52.57 | ↓$0.09 (-0.18%) | 52.53 | 52.94 | 5.88K |
| 2024-04-23 | 52.51 | 52.65 | ↑$0.14 (0.27%) | 52.46 | 52.88 | 15.22K |
| 2024-04-22 | 52.50 | 52.51 | ↑$0.01 (0.02%) | 52.36 | 52.56 | 67.61K |
| 2024-04-19 | 52.84 | 52.26 | ↓$0.58 (-1.10%) | 52.26 | 52.84 | 6.80K |
| 2024-04-17 | 52.57 | 52.44 | ↓$0.13 (-0.25%) | 52.45 | 52.82 | 15.63K |
| 2024-04-16 | 52.60 | 52.53 | ↓$0.06 (-0.12%) | 52.53 | 52.62 | 6.51K |
| 2024-04-15 | 52.53 | 52.41 | ↓$0.12 (-0.23%) | 52.51 | 52.72 | 4.03K |
| 2024-04-12 | 52.47 | 52.39 | ↓$0.08 (-0.15%) | 52.39 | 52.60 | 2.97K |
| 2024-04-11 | 52.57 | 52.51 | ↓$0.06 (-0.11%) | 52.39 | 52.68 | 13.79K |
| 2024-04-10 | 52.48 | 52.42 | ↓$0.06 (-0.11%) | 52.37 | 52.82 | 16.17K |
| 2024-04-09 | 52.52 | 52.58 | ↑$0.06 (0.11%) | 52.49 | 52.88 | 21.91K |
| 2024-04-08 | 52.49 | 52.49 | ↑$0.00 (0.00%) | 52.48 | 52.57 | 21.91K |
| 2024-04-05 | 52.42 | 52.41 | ↓$0.01 (-0.02%) | 52.30 | 52.50 | 8.71K |
| 2024-04-04 | 52.50 | 52.42 | ↓$0.08 (-0.15%) | 52.39 | 52.50 | 8.73K |
| 2024-04-03 | 52.52 | 52.47 | ↓$0.05 (-0.10%) | 52.46 | 52.52 | 3.19K |
| 2024-04-02 | 52.30 | 52.35 | ↑$0.05 (0.10%) | 52.30 | 52.49 | 14.12K |
| 2024-04-01 | 52.57 | 52.39 | ↓$0.18 (-0.34%) | 52.38 | 52.57 | 9.70K |
| 2024-03-28 | 52.73 | 52.88 | ↑$0.15 (0.28%) | 52.73 | 52.90 | 12.62K |
| 2024-03-27 | 52.76 | 52.75 | ↓$0.01 (-0.02%) | 52.72 | 52.87 | 5.61K |
| 2024-03-26 | 52.84 | 52.71 | ↓$0.13 (-0.25%) | 52.68 | 52.84 | 7.31K |
| 2024-03-25 | 52.80 | 52.68 | ↓$0.12 (-0.23%) | 52.61 | 53.00 | 5.43K |
| 2024-03-22 | 52.77 | 52.70 | ↓$0.07 (-0.13%) | 52.70 | 52.91 | 5.20K |
| 2024-03-21 | 52.63 | 52.68 | ↑$0.05 (0.10%) | 52.50 | 52.83 | 11.57K |
| 2024-03-20 | 52.57 | 52.65 | ↑$0.08 (0.15%) | 52.44 | 52.70 | 11.65K |
| 2024-03-19 | 52.39 | 52.55 | ↑$0.16 (0.31%) | 52.39 | 52.55 | 7.62K |
| 2024-03-18 | 52.38 | 52.48 | ↑$0.10 (0.19%) | 52.36 | 52.55 | 39.47K |
| 2024-03-15 | 52.49 | 52.42 | ↓$0.07 (-0.13%) | 52.42 | 52.64 | 8.50K |
| 2024-03-14 | 52.40 | 52.39 | ↓$0.01 (-0.02%) | 52.39 | 52.65 | 15.14K |
| 2024-03-13 | 52.45 | 52.45 | ↑$0.00 (0.00%) | 52.45 | 52.56 | 8.68K |
| 2024-03-12 | 52.39 | 52.40 | ↑$0.01 (0.02%) | 52.39 | 52.65 | 14.16K |
Create an account or log in to view more rows.
$BRLN beauty. Bag secured
$BRLN coming now
$BRLN R-E-L-A-X Green is coming
$BRLN added!
$BRLN wow! I sold too early
$BRLN Don't hold!!! Buy it
$BRLN holy fuck
$BRLN good place to average up
$BRLN Sleep well my bulls
sleep well
$BRLN Of course