Free Trial

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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free BRTR Stock Alerts
$50.05
-0.13 (-0.26%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media

BlackRock Total Return ETF Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
+1.44%
3 Month
Performance
-0.40%
Year-To-Date
Performance
-2.66%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BRTR Stock Chart for Monday, May, 20, 2024

BRTR Chart by TradingView

BlackRock Total Return ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$50.18$50.05
-0.26%		$50.09$50.041,900 shs$80.08 million
05/17/2024$50.18$50.18$50.24$50.1810,712 shs$80.29 million
05/16/2024$50.26$50.18
-0.15%		$50.24$50.1810,712 shs$80.29 million
05/16/2024$50.26$50.18
-0.15%		$50.24$50.1810,700 shs$80.29 million
05/15/2024$49.93$50.26
+0.65%		$50.26$50.1614,768 shs$80.41 million
05/15/2024$49.93$50.26
+0.66%		$50.26$50.1514,700 shs$80.42 million
05/14/2024$49.79$49.93
+0.28%		$49.94$49.845,350 shs$79.89 million
05/14/2024$49.79$49.93
+0.28%		$49.94$49.845,300 shs$79.89 million
05/13/2024$49.77$49.79
+0.04%		$49.81$49.794,900 shs$79.66 million
05/13/2024$49.77$49.79
+0.04%		$49.82$49.794,992 shs$79.66 million
05/10/2024$49.89$49.77
-0.23%		$49.78$49.736,115 shs$79.63 million
05/10/2024$49.89$49.77
-0.23%		$49.78$49.736,100 shs$79.63 million
05/09/2024$49.78$49.89
+0.21%		$49.89$49.726,413 shs$79.82 million
05/09/2024$49.78$49.89
+0.22%		$49.89$49.726,400 shs$79.82 million
05/08/2024$49.86$49.78
-0.16%		$49.79$49.756,837 shs$79.65 million
05/08/2024$49.86$49.78
-0.16%		$49.79$49.756,800 shs$79.65 million
05/07/2024$49.77$49.86
+0.18%		$49.92$49.8311,490 shs$79.78 million
05/07/2024$49.77$49.86
+0.18%		$49.92$49.8311,400 shs$79.78 million
05/06/2024$49.69$49.77
+0.16%		$49.78$49.658,896 shs$79.63 million
05/06/2024$49.69$49.77
+0.16%		$49.78$49.658,800 shs$79.63 million
05/03/2024$49.45$49.69
+0.49%		$49.70$49.576,053 shs$79.50 million
05/03/2024$49.45$49.69
+0.49%		$49.70$49.576,000 shs$79.50 million
05/02/2024$49.21$49.45
+0.49%		$49.47$49.197,163 shs$79.12 million
05/02/2024$49.21$49.45
+0.49%		$49.47$49.197,100 shs$79.12 million
05/01/2024$49.25$49.21
-0.07%		$49.35$49.1114,095 shs$78.74 million
05/01/2024$49.25$49.21
-0.07%		$49.35$49.1114,000 shs$78.74 million
04/30/2024$49.44$49.25
-0.39%		$49.35$49.257,252 shs$78.79 million
04/30/2024$49.44$49.25
-0.38%		$49.35$49.257,200 shs$78.80 million
04/29/2024$49.31$49.44
+0.26%		$49.44$49.362,067 shs$79.10 million
04/29/2024$49.31$49.44
+0.26%		$49.44$49.362,000 shs$79.10 million
04/26/2024$49.17$49.31
+0.28%		$49.31$49.2512,700 shs$78.90 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$49.095,994 shs$78.67 million
04/25/2024$49.37$49.17
-0.41%		$49.20$49.125,900 shs$78.67 million
04/24/2024$49.49$49.37
-0.24%		$49.37$49.286,900 shs$78.99 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
04/23/2024$49.38$49.49
+0.22%		$49.51$49.431,900 shs$79.18 million
04/22/2024$49.34$49.38
+0.08%		$49.39$49.304,656 shs$79.01 million
04/22/2024$49.34$49.38
+0.08%		$49.39$49.304,600 shs$79.01 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
04/19/2024$49.26$49.34
+0.16%		$49.38$49.335,300 shs$78.94 million
04/19/2024$49.26$49.34
+0.16%		$49.39$49.335,350 shs$78.94 million
04/18/2024$49.39$49.26
-0.26%		$49.30$49.1811,285 shs$78.82 million
04/18/2024$49.39$49.26
-0.26%		$49.30$49.1811,200 shs$78.82 million
04/17/2024$49.15$49.39
+0.49%		$49.39$49.243,700 shs$79.02 million
04/17/2024$49.15$49.39
+0.49%		$49.39$49.253,702 shs$79.02 million
04/16/2024$49.30$49.15
-0.30%		$49.18$49.089,800 shs$78.64 million
04/16/2024$49.30$49.30$49.34$49.286,295 shs$78.88 million
04/15/2024$49.62$49.30
-0.64%		$49.34$49.286,200 shs$78.88 million
04/15/2024$49.62$49.30
-0.64%		$49.34$49.286,295 shs$78.88 million
04/12/2024$49.49$49.62
+0.26%		$49.70$49.564,687 shs$79.39 million
04/12/2024$49.49$49.62
+0.26%		$49.70$49.564,600 shs$79.39 million
04/11/2024$49.52$49.49
-0.06%		$49.54$49.3915,583 shs$79.18 million
04/11/2024$49.52$49.49
-0.06%		$49.54$49.3915,500 shs$79.18 million
04/10/2024$50.10$49.52
-1.16%		$49.77$49.505,800 shs$79.23 million
04/10/2024$50.10$49.52
-1.16%		$49.77$49.505,863 shs$79.23 million
04/09/2024$49.94$50.10
+0.32%		$50.14$50.094,200 shs$80.16 million
04/09/2024$49.94$50.10
+0.32%		$50.14$49.984,214 shs$80.16 million
04/08/2024$49.95$49.94
-0.02%		$49.99$49.858,500 shs$79.90 million
04/08/2024$49.95$49.95
-0.01%		$49.99$49.858,545 shs$79.91 million
04/05/2024$50.20$49.95
-0.50%		$50.06$49.949,636 shs$79.92 million
04/05/2024$50.20$49.95
-0.50%		$50.06$49.949,600 shs$79.92 million
04/04/2024$50.11$50.20
+0.18%		$50.20$50.046,100 shs$80.32 million
04/04/2024$50.11$50.20
+0.18%		$50.20$50.046,161 shs$80.32 million
04/03/2024$50.08$50.11
+0.06%		$50.11$49.932,831 shs$80.18 million
04/03/2024$50.08$50.11
+0.06%		$50.11$49.932,800 shs$80.18 million
04/02/2024$50.12$50.08
-0.08%		$50.08$49.922,986 shs$80.13 million
04/02/2024$50.12$50.08
-0.08%		$50.08$49.922,900 shs$80.13 million
04/01/2024$50.65$50.12
-1.05%		$50.36$50.057,776 shs$80.19 million
04/01/2024$50.65$50.12
-1.05%		$50.36$50.057,700 shs$80.19 million
03/29/2024$50.65$50.65$50.71$50.5614,875 shs$81.04 million
03/29/2024$50.65$50.65$50.71$50.5614,800 shs$81.04 million
03/28/2024$50.70$50.65
-0.10%		$50.71$50.5614,875 shs$81.04 million
03/28/2024$50.70$50.65
-0.10%		$50.71$50.5614,800 shs$81.04 million
03/27/2024$50.58$50.70
+0.24%		$50.70$50.563,191 shs$81.12 million
03/27/2024$50.58$50.70
+0.24%		$50.70$50.563,100 shs$81.12 million
03/26/2024$50.52$50.58
+0.12%		$50.58$50.433,655 shs$80.93 million
03/26/2024$50.52$50.58
+0.12%		$50.58$50.433,600 shs$80.93 million
03/25/2024$50.57$50.52
-0.10%		$50.53$50.464,345 shs$80.83 million
03/25/2024$50.57$50.52
-0.10%		$50.53$50.464,300 shs$80.83 million
03/22/2024$50.43$50.57
+0.28%		$50.59$50.541,809 shs$80.91 million
03/22/2024$50.43$50.57
+0.28%		$50.59$50.541,800 shs$80.91 million
03/21/2024$50.42$50.43
+0.02%		$50.45$50.385,300 shs$80.69 million
03/21/2024$50.42$50.43
+0.02%		$50.48$50.385,382 shs$80.69 million
03/20/2024$50.28$50.42
+0.28%		$50.48$50.363,516 shs$80.67 million
03/20/2024$50.28$50.42
+0.28%		$50.48$50.363,500 shs$80.67 million
03/19/2024$50.19$50.28
+0.18%		$50.29$50.104,996 shs$80.45 million
03/19/2024$50.19$50.28
+0.18%		$50.29$50.104,900 shs$80.45 million
03/18/2024$50.25$50.19
-0.12%		$50.19$50.18972 shs$80.30 million
03/18/2024$50.25$50.19
-0.12%		$50.19$50.18900 shs$80.30 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/15/2024$50.24$50.25
+0.02%		$50.28$50.201,752 shs$80.40 million
03/15/2024$50.24$50.25
+0.02%		$50.28$50.201,700 shs$80.40 million
03/14/2024$50.57$50.24
-0.65%		$50.33$50.2312,300 shs$80.38 million
03/14/2024$50.57$50.24
-0.65%		$50.33$50.2312,327 shs$80.38 million
03/13/2024$50.60$50.57
-0.06%		$50.58$50.503,400 shs$80.91 million
03/13/2024$50.60$50.57
-0.05%		$50.58$50.503,418 shs$80.92 million
03/12/2024$50.73$50.60
-0.25%		$50.67$50.572,300 shs$80.96 million
03/12/2024$50.73$50.61
-0.24%		$50.67$50.572,387 shs$80.97 million
03/11/2024$50.78$50.73
-0.11%		$50.80$50.703,566 shs$81.16 million
03/11/2024$50.78$50.73
-0.10%		$50.79$50.703,500 shs$81.17 million
03/08/2024$50.70$50.78
+0.16%		$50.78$50.722,230 shs$81.25 million
03/08/2024$50.70$50.78
+0.16%		$50.80$50.722,200 shs$81.25 million
03/07/2024$50.62$50.70
+0.17%		$50.71$50.624,937 shs$81.12 million
03/07/2024$50.62$50.70
+0.17%		$50.71$50.624,900 shs$81.12 million
03/06/2024$50.51$50.62
+0.21%		$50.69$50.568,621 shs$80.98 million
03/06/2024$50.51$50.62
+0.22%		$50.69$50.568,600 shs$80.99 million
03/05/2024$50.26$50.51
+0.51%		$50.52$50.354,723 shs$80.82 million
03/05/2024$50.26$50.51
+0.51%		$50.52$50.354,700 shs$80.82 million
03/04/2024$50.35$50.26
-0.19%		$50.27$50.222,259 shs$80.41 million
03/04/2024$50.35$50.26
-0.18%		$50.27$50.222,200 shs$80.42 million
03/01/2024$50.35$50.35$50.36$50.076,160 shs$80.56 million
03/01/2024$50.35$50.35$50.36$50.076,100 shs$80.56 million
02/29/2024$50.26$50.35
+0.18%		$50.43$50.304,300 shs$80.56 million
02/29/2024$50.26$50.35
+0.18%		$50.43$50.304,336 shs$80.56 million
02/28/2024$50.16$50.26
+0.20%		$50.26$50.26300 shs$80.42 million
02/28/2024$50.16$50.26
+0.20%		$50.26$50.21333 shs$80.42 million
02/27/2024$50.24$50.16
-0.16%		$50.31$50.16200,153 shs$80.26 million
02/27/2024$50.24$50.16
-0.16%		$50.31$50.16200,100 shs$80.26 million
02/26/2024$50.38$50.24
-0.28%		$50.36$50.241,500 shs$80.38 million
02/26/2024$50.38$50.24
-0.28%		$50.36$50.241,565 shs$80.38 million
02/23/2024$50.13$50.38
+0.50%		$50.39$50.184,800 shs$80.61 million
02/23/2024$50.13$50.39
+0.51%		$50.39$50.184,868 shs$80.62 million
02/22/2024$50.08$50.13
+0.10%		$50.13$50.063,400 shs$80.21 million
02/22/2024$50.08$50.13
+0.10%		$50.13$50.063,434 shs$80.21 million
02/21/2024$50.25$50.08
-0.34%		$50.22$50.064,500 shs$80.13 million
02/21/2024$50.25$50.08
-0.33%		$50.25$50.064,532 shs$80.13 million
02/20/2024$50.19$50.25
+0.12%		$50.29$50.228,900 shs$80.40 million
02/20/2024$50.19$50.25
+0.12%		$50.29$50.248,948 shs$80.40 million
02/19/2024$50.19$50.19$50.30$50.155,062 shs$80.30 million
02/19/2024$50.19$50.19$50.30$50.155,000 shs$80.30 million

Related Companies:
This page (NASDAQ:BRTR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club