Free Trial

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

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free BRTR Stock Alerts
$49.91
+0.19 (+0.38%)
(As of 05/31/2024 08:50 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends

BlackRock Total Return ETF Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+1.42%
3 Month
Performance
-0.87%
Year-To-Date
Performance
-2.94%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

BRTR Stock Chart for Saturday, June, 1, 2024

BRTR Chart by TradingView

BlackRock Total Return ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$49.72$49.91
+0.39%		$49.93$49.8633,195 shs$79.85 million
05/31/2024$49.72$49.91
+0.39%		$49.93$49.8733,100 shs$79.86 million
05/30/2024$49.55$49.72
+0.33%		$49.73$49.613,395 shs$79.54 million
05/30/2024$49.55$49.72
+0.34%		$49.73$49.613,300 shs$79.55 million
05/29/2024$49.77$49.55
-0.44%		$49.55$49.504,000 shs$79.28 million
05/29/2024$49.77$49.55
-0.44%		$49.62$49.504,025 shs$79.28 million
05/28/2024$49.91$49.77
-0.28%		$49.88$49.7613,200 shs$79.63 million
05/28/2024$49.91$49.77
-0.28%		$49.94$49.7613,235 shs$79.63 million
05/27/2024$49.91$49.91$49.93$49.865,813 shs$79.86 million
05/27/2024$49.91$49.91$49.93$49.865,800 shs$79.86 million
05/24/2024$49.85$49.91
+0.13%		$49.93$49.825,813 shs$79.86 million
05/24/2024$49.85$49.91
+0.13%		$49.93$49.865,800 shs$79.86 million
05/23/2024$50.01$49.85
-0.33%		$49.89$49.843,651 shs$79.75 million
05/23/2024$50.01$49.85
-0.32%		$49.89$49.843,600 shs$79.76 million
05/22/2024$50.11$50.01
-0.20%		$50.05$49.994,683 shs$80.02 million
05/22/2024$50.11$50.01
-0.20%		$50.05$50.014,600 shs$80.02 million
05/21/2024$50.00$50.11
+0.22%		$50.11$50.0710,200 shs$80.18 million
05/21/2024$50.00$50.11
+0.22%		$50.11$50.0810,264 shs$80.18 million
05/20/2024$50.05$50.00
-0.10%		$50.01$50.001,743 shs$80 million
05/20/2024$50.05$50.00
-0.10%		$50.01$50.001,700 shs$80 million
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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

Related Companies:
This page (NASDAQ:BRTR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets