Stock listing

NASDAQ:BRTR iShares Total Return Active ETF Stock

Follow iShares Total Return Active ETF into a list and get an email when it puts out news.

Share price · NASDAQ:BRTR

$48.68 USD +0.14 (+0.3%)

Close on Oct 30, 2026

Past year -5.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $48.60 – $48.69 USDOct 30, 2026
Volume: 135,555 sharesOct 30, 2026
52-week range: $47.52 – $51.69 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $6.33M USDMedian day 92,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BRTR · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$48.68	+0.144	+0.3%	$48.68	$48.69	$48.60	135,555
Thu, Oct 29	$48.54	+0.10	+0.2%	$48.51	$48.61	$48.49	112,784
Wed, Oct 28	$48.44	-0.07	-0.1%	$48.53	$48.53	$48.38	107,844
Tue, Oct 27	$48.51	+0.032	+0.1%	$48.46	$48.52	$48.45	98,709
Mon, Oct 26	$48.47	+0.039	+0.1%	$48.49	$48.55	$48.45	186,598
Fri, Oct 23	$48.44	-0.06	-0.1%	$48.47	$48.48	$48.42	105,400
Thu, Oct 22	$48.50	+0.34	+0.7%	$48.29	$48.53	$48.29	477,200
Wed, Oct 21	$48.16	+0.03	+0.1%	$48.18	$48.21	$48.07	116,900
Tue, Oct 20	$48.13	+0.073	+0.2%	$48.11	$48.23	$48.06	93,700
Mon, Oct 19	$48.05	-0.148	-0.3%	$48.16	$48.16	$48.01	90,800
Fri, Oct 16	$48.20	+0.049	+0.1%	$48.16	$48.27	$48.11	150,600
Thu, Oct 15	$48.15	+0.22	+0.5%	$48.27	$48.29	$48.13	134,400
Wed, Oct 14	$47.93	+0.001	0.0%	$47.68	$47.97	$47.68	134,600
Tue, Oct 13	$47.93	+0.065	+0.1%	$47.93	$47.95	$47.87	109,500
Mon, Oct 12	$47.87	+0.05	+0.1%	$47.82	$47.87	$47.82	81,000
Fri, Oct 9	$47.82	-0.015	0.0%	$47.79	$47.87	$47.76	143,800
Thu, Oct 8	$47.83	+0.144	+0.3%	$47.67	$47.85	$47.66	950,700
Wed, Oct 7	$47.69	-0.049	-0.1%	$47.52	$47.78	$47.52	104,000
Tue, Oct 6	$47.74	+0.098	+0.2%	$47.67	$47.78	$47.65	139,600
Mon, Oct 5	$47.64	-0.048	-0.1%	$47.63	$47.67	$47.57	154,500
Fri, Oct 2	$47.69	-0.036	-0.1%	$47.87	$47.90	$47.67	74,400
Thu, Oct 1	$47.72	-0.118	-0.2%	$47.56	$47.78	$47.53	42,200
Wed, Sep 30	$47.84	-0.071	-0.1%	$47.95	$47.95	$47.77	81,200
Tue, Sep 29	$47.91	-0.085	-0.2%	$47.93	$47.93	$47.79	68,000
Mon, Sep 28	$48.00	-0.195	-0.4%	$47.99	$48.03	$47.89	256,600
Fri, Sep 25	$48.19	+0.075	+0.2%	$48.12	$48.21	$48.00	71,000
Thu, Sep 24	$48.12	-0.257	-0.5%	$48.34	$48.39	$48.10	140,600
Wed, Sep 23	$48.37	-0.341	-0.7%	$48.63	$48.63	$48.30	330,800
Tue, Sep 22	$48.71	+0.008	0.0%	$48.74	$48.76	$48.67	340,000
Mon, Sep 21	$48.71	+0.096	+0.2%	$48.72	$48.72	$48.65	94,500
Fri, Sep 18	$48.61	-0.137	-0.3%	$48.67	$48.67	$48.60	28,900
Thu, Sep 17	$48.75	+0.201	+0.4%	$48.72	$48.75	$48.69	46,100
Wed, Sep 16	$48.55	-0.045	-0.1%	$48.69	$48.78	$48.53	177,100
Tue, Sep 15	$48.59	-0.023	0.0%	$48.58	$48.61	$48.54	105,000
Mon, Sep 14	$48.61	-0.072	-0.1%	$48.59	$48.73	$48.54	74,100
Fri, Sep 11	$48.69	-0.067	-0.1%	$48.82	$48.82	$48.68	85,700
Thu, Sep 10	$48.75	-0.341	-0.7%	$48.85	$48.90	$48.74	87,100
Wed, Sep 9	$49.09	-0.092	-0.2%	$49.17	$49.19	$49.03	79,300
Tue, Sep 8	$49.19	-0.046	-0.1%	$49.27	$49.27	$49.17	104,600
Fri, Sep 4	$49.23	+0.011	0.0%	$49.23	$49.28	$49.22	141,400
Thu, Sep 3	$49.22	+0.092	+0.2%	$49.28	$49.28	$49.21	63,600
Wed, Sep 2	$49.13	-0.002	0.0%	$49.12	$49.14	$49.09	98,500
Tue, Sep 1	$49.13	-0.308	-0.6%	$49.15	$49.24	$49.09	333,400
Mon, Aug 31	$49.44	-0.083	-0.2%	$49.49	$49.49	$49.42	40,800
Fri, Aug 28	$49.52	-0.159	-0.3%	$49.64	$49.75	$49.52	69,100
Thu, Aug 27	$49.68	0.00	0.0%	$49.68	$49.71	$49.66	53,900
Wed, Aug 26	$49.68	-0.069	-0.1%	$49.69	$49.69	$49.63	67,300
Tue, Aug 25	$49.75	+0.254	+0.5%	$49.63	$49.75	$49.63	44,700
Mon, Aug 24	$49.50	+0.05	+0.1%	$49.40	$49.51	$49.40	79,200
Fri, Aug 21	$49.45	-0.07	-0.1%	$49.48	$49.49	$49.44	116,600
Thu, Aug 20	$49.52	-0.135	-0.3%	$49.51	$49.55	$49.48	248,600
Wed, Aug 19	$49.65	+0.20	+0.4%	$49.63	$49.65	$49.56	90,900
Tue, Aug 18	$49.45	+0.045	+0.1%	$49.35	$49.46	$49.35	72,700
Mon, Aug 17	$49.41	-0.11	-0.2%	$49.47	$49.50	$49.40	59,500
Fri, Aug 14	$49.52	-0.13	-0.3%	$49.61	$49.61	$49.50	54,600
Thu, Aug 13	$49.65	+0.175	+0.4%	$49.62	$49.70	$49.62	88,000
Wed, Aug 12	$49.47	+0.053	+0.1%	$49.52	$49.52	$49.46	74,900
Tue, Aug 11	$49.42	+0.057	+0.1%	$49.40	$49.44	$49.37	62,900
Mon, Aug 10	$49.36	-0.172	-0.3%	$49.46	$49.47	$49.27	143,700
Fri, Aug 7	$49.53	+0.057	+0.1%	$49.56	$49.57	$49.49	42,500
Thu, Aug 6	$49.48	-0.125	-0.3%	$49.53	$49.55	$49.45	45,900
Wed, Aug 5	$49.60	+0.044	+0.1%	$49.57	$49.62	$49.55	68,500
Tue, Aug 4	$49.56	+0.181	+0.4%	$49.52	$49.57	$49.50	54,500
Mon, Aug 3	$49.38	-0.078	-0.2%	$49.33	$49.39	$49.32	59,400
Fri, Jul 31	$49.45	-0.123	-0.2%	$49.49	$49.49	$49.40	335,200
Thu, Jul 30	$49.58	+0.041	+0.1%	$49.55	$49.60	$49.53	64,700

Ticker: NASDAQ:BRTR
Asset type: ETF
Exchange: NASDAQ
Currency: USD

iShares Total Return Active ETF on 6ix

What it is: Exchange-traded fund (ETF)