Skip to main content

Blackrock Future Tech ETF (NY: BTEK )

25.69 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 25.82 25.82 25.68 25.69 4,628 -0.04(-0.15%)
May 16, 2024 25.78 25.92 25.73 25.73 6,208 -0.15(-0.58%)
May 15, 2024 25.45 25.88 25.45 25.88 3,753 +0.67(+2.65%)
May 14, 2024 25.21 25.21 25.21 25.21 248 +0.29(+1.15%)
May 13, 2024 24.93 24.94 24.86 24.92 2,836 -0.04(-0.17%)
May 10, 2024 25.12 25.12 24.92 24.97 1,389 +0.07(+0.26%)
May 09, 2024 24.82 24.91 24.82 24.90 1,420 -0.03(-0.14%)
May 08, 2024 24.88 24.94 24.88 24.94 2,080 -0.14(-0.58%)
May 07, 2024 25.32 25.32 25.00 25.08 2,914 -0.08(-0.31%)
May 06, 2024 25.01 25.16 24.96 25.16 3,157 +0.36(+1.47%)
May 03, 2024 24.79 24.79 24.79 24.79 701 +0.35(+1.45%)
May 02, 2024 24.08 24.52 23.96 24.44 5,077 +0.45(+1.88%)
May 01, 2024 23.90 23.99 23.90 23.99 557 -0.25(-1.03%)
Apr 30, 2024 24.64 24.65 24.24 24.24 14,986 -0.44(-1.78%)
Apr 29, 2024 24.66 24.76 24.66 24.68 2,595 +0.09(+0.35%)
Apr 26, 2024 24.30 24.65 24.30 24.59 3,500 +0.64(+2.68%)
Apr 25, 2024 23.95 24.01 23.95 23.95 5,111 +0.13(+0.54%)
Apr 24, 2024 24.21 24.21 23.73 23.82 926 +0.10(+0.42%)
Apr 23, 2024 23.44 23.72 23.44 23.72 1,222 +0.59(+2.53%)
Apr 22, 2024 23.11 23.24 22.85 23.14 2,318 +0.14(+0.59%)
Apr 19, 2024 23.46 23.46 22.89 23.00 3,130 -0.88(-3.69%)
Apr 18, 2024 23.94 24.14 23.88 23.88 5,332 -0.17(-0.69%)
Apr 17, 2024 24.41 24.41 24.05 24.05 1,132 -0.37(-1.50%)
Apr 16, 2024 24.32 24.41 24.32 24.41 1,210 -0.01(-0.03%)
Apr 15, 2024 25.04 25.04 24.41 24.42 2,102 -0.56(-2.25%)
Apr 12, 2024 25.38 25.38 24.99 24.99 2,041 -0.62(-2.43%)
Apr 11, 2024 25.24 25.61 25.24 25.61 3,181 +0.46(+1.82%)
Apr 10, 2024 25.09 25.15 25.07 25.15 2,927 -0.33(-1.31%)
Apr 09, 2024 25.48 25.48 25.37 25.48 5,276 -0.03(-0.13%)
Apr 08, 2024 25.63 25.63 25.52 25.52 280 -0.03(-0.12%)
Apr 05, 2024 25.52 25.55 25.48 25.55 1,385 +0.29(+1.14%)
Apr 04, 2024 25.91 25.91 25.26 25.26 2,010 -0.38(-1.50%)
Apr 03, 2024 25.67 25.67 25.64 25.64 440 +0.16(+0.61%)
Apr 02, 2024 25.30 25.49 25.29 25.49 1,421 -0.19(-0.73%)
Apr 01, 2024 25.90 25.90 25.67 25.67 1,562 +0.03(+0.11%)
Mar 28, 2024 25.73 25.73 25.65 25.65 626 -0.08(-0.32%)
Mar 27, 2024 25.71 25.73 25.57 25.73 1,475 -0.06(-0.24%)
Mar 26, 2024 26.14 26.14 25.79 25.79 3,344 -0.07(-0.28%)
Mar 25, 2024 25.76 25.92 25.67 25.86 2,653 +0.11(+0.44%)
Mar 22, 2024 25.78 25.82 25.69 25.75 567 +0.07(+0.26%)
Mar 21, 2024 25.63 25.89 25.63 25.68 3,159 +0.40(+1.60%)
Mar 20, 2024 24.90 25.28 24.90 25.28 448 +0.34(+1.35%)
Mar 19, 2024 24.90 25.02 24.69 24.94 1,030 -0.16(-0.63%)
Mar 18, 2024 25.23 25.24 25.04 25.10 3,548 +0.22(+0.88%)
Mar 15, 2024 25.11 25.11 24.88 24.88 1,098 -0.36(-1.43%)
Mar 14, 2024 25.53 25.53 25.24 25.24 159 -0.34(-1.34%)
Mar 13, 2024 25.69 25.69 25.51 25.59 1,405 -0.33(-1.27%)
Mar 12, 2024 25.55 25.92 25.55 25.92 530 +0.43(+1.70%)
Mar 11, 2024 25.74 25.74 25.48 25.48 3,230 -0.38(-1.46%)
Mar 08, 2024 26.51 26.58 25.86 25.86 1,596 -0.71(-2.69%)
Mar 07, 2024 26.34 26.57 26.34 26.57 1,653 +0.36(+1.38%)
Mar 06, 2024 26.07 26.29 25.91 26.21 1,503 +0.44(+1.72%)
Mar 05, 2024 26.16 26.16 25.57 25.77 3,358 -0.43(-1.65%)
Mar 04, 2024 26.31 26.34 26.20 26.20 7,080 +0.14(+0.53%)
Mar 01, 2024 25.77 26.14 25.77 26.06 3,115 +0.57(+2.22%)
Feb 29, 2024 25.49 25.49 25.26 25.49 2,225 +0.43(+1.70%)
Feb 28, 2024 25.09 25.19 25.02 25.07 2,676 -0.15(-0.59%)
Feb 27, 2024 25.40 25.40 25.18 25.22 2,703 -0.13(-0.53%)
Feb 26, 2024 25.28 25.38 25.28 25.35 3,811 +0.26(+1.04%)
Feb 23, 2024 24.91 25.17 24.91 25.09 5,450 -0.14(-0.57%)
Feb 22, 2024 25.14 25.27 25.14 25.23 2,510 +0.99(+4.10%)
Feb 21, 2024 24.40 24.40 24.16 24.24 736 -0.45(-1.81%)
Feb 20, 2024 24.90 24.90 24.47 24.68 1,323 -0.43(-1.73%)
Feb 16, 2024 25.62 25.62 25.12 25.12 2,339 -0.45(-1.76%)
Feb 15, 2024 25.63 25.63 25.29 25.57 4,125 +0.35(+1.39%)
Feb 14, 2024 25.08 25.22 25.04 25.22 5,301 +0.63(+2.57%)
Feb 13, 2024 24.69 24.75 24.47 24.59 3,461 -0.77(-3.04%)
Feb 12, 2024 25.24 25.53 25.24 25.36 9,910 +0.12(+0.47%)
Feb 09, 2024 25.00 25.30 25.00 25.24 2,444 +0.46(+1.86%)
Feb 08, 2024 24.50 24.90 24.50 24.78 1,408 +0.40(+1.65%)
Feb 07, 2024 24.31 24.40 24.31 24.38 7,441 +0.26(+1.08%)
Feb 06, 2024 24.17 24.17 23.95 24.12 1,658 +0.02(+0.08%)
Feb 05, 2024 24.12 24.12 23.94 24.10 1,754 -0.05(-0.22%)
Feb 02, 2024 23.94 24.16 23.94 24.16 1,086 +0.37(+1.56%)
Feb 01, 2024 23.62 23.79 23.62 23.79 386 +0.35(+1.47%)
Jan 31, 2024 23.56 23.68 23.41 23.44 8,439 -0.44(-1.85%)
Jan 30, 2024 23.88 23.88 23.88 23.88 407 -0.07(-0.30%)
Jan 29, 2024 23.62 23.95 23.62 23.95 2,376 +0.36(+1.54%)
Jan 26, 2024 23.59 23.59 23.59 23.59 756 -0.18(-0.75%)
Jan 25, 2024 23.94 23.95 23.74 23.77 1,261 -0.11(-0.46%)
Jan 24, 2024 24.00 24.18 23.87 23.88 3,259 -0.02(-0.10%)
Jan 23, 2024 23.82 23.90 23.79 23.90 1,649 +0.02(+0.07%)
Jan 22, 2024 23.94 23.99 23.85 23.89 1,556 +0.33(+1.42%)
Jan 19, 2024 23.55 23.55 23.55 23.55 236 +0.62(+2.71%)
Jan 18, 2024 22.84 22.93 22.84 22.93 916 +0.39(+1.73%)
Jan 17, 2024 22.54 22.54 22.54 22.54 125 -0.22(-0.98%)
Jan 16, 2024 22.88 22.88 22.69 22.76 1,840 -0.10(-0.42%)
Jan 12, 2024 22.79 22.86 22.79 22.86 764 -0.01(-0.06%)
Jan 11, 2024 22.79 22.88 22.79 22.87 2,470 +0.09(+0.38%)
Jan 10, 2024 22.77 22.88 22.72 22.79 1,145 +0.13(+0.59%)
Jan 09, 2024 22.57 22.79 22.57 22.65 2,313 -0.02(-0.10%)
Jan 08, 2024 22.15 22.69 22.15 22.68 1,915 +0.60(+2.74%)
Jan 05, 2024 22.17 22.17 22.07 22.07 3,193 +0.04(+0.18%)
Jan 04, 2024 22.10 22.12 22.03 22.03 1,147 -0.12(-0.56%)
Jan 03, 2024 22.14 22.16 22.14 22.16 355 -0.43(-1.92%)
Jan 02, 2024 22.96 22.96 22.59 22.59 1,530 -0.66(-2.82%)
Dec 29, 2023 23.25 23.25 23.25 23.25 373 -0.12(-0.53%)
Dec 28, 2023 23.37 23.45 23.37 23.37 3,931 -0.01(-0.05%)
Dec 27, 2023 23.36 23.43 23.34 23.38 11,668 -0.02(-0.09%)
Dec 26, 2023 23.48 23.48 23.30 23.40 2,793 +0.25(+1.07%)
Dec 22, 2023 23.24 23.24 23.16 23.16 1,130 -0.10(-0.44%)
Dec 21, 2023 23.26 23.26 23.26 23.26 417 +0.52(+2.26%)
Dec 20, 2023 22.96 22.96 22.74 22.74 664 -0.53(-2.27%)
Dec 19, 2023 23.27 23.34 23.25 23.27 982 +0.13(+0.56%)
Dec 18, 2023 23.10 23.15 23.10 23.14 3,474 -0.01(-0.05%)
Dec 15, 2023 23.26 23.26 23.15 23.15 663 -0.11(-0.46%)
Dec 14, 2023 23.00 23.26 23.00 23.26 6,026 +0.34(+1.49%)
Dec 13, 2023 22.90 22.92 22.90 22.92 327 +0.48(+2.13%)
Dec 12, 2023 22.28 22.44 22.28 22.44 1,278 +0.16(+0.71%)
Dec 11, 2023 22.22 22.28 22.22 22.28 474 +0.18(+0.81%)
Dec 08, 2023 22.10 22.10 22.10 22.10 193 +0.16(+0.74%)
Dec 07, 2023 21.78 21.94 21.78 21.94 1,213 +0.26(+1.21%)
Dec 06, 2023 21.96 22.03 21.68 21.68 2,320 -0.14(-0.63%)
Dec 05, 2023 21.74 21.84 21.74 21.82 562 -0.06(-0.26%)
Dec 04, 2023 21.80 21.87 21.69 21.87 3,431 -0.41(-1.86%)
Dec 01, 2023 21.80 22.29 21.80 22.29 1,925 +0.36(+1.63%)
Nov 30, 2023 21.99 21.99 21.82 21.93 2,869 -0.19(-0.85%)
Nov 29, 2023 22.20 22.26 22.12 22.12 778 +0.20(+0.93%)
Nov 28, 2023 21.88 21.91 21.88 21.91 436 +0.11(+0.49%)
Nov 27, 2023 21.81 21.81 21.81 21.81 215 +0.06(+0.29%)
Nov 24, 2023 21.63 21.74 21.63 21.74 566 +0.01(+0.02%)
Nov 22, 2023 21.87 21.87 21.74 21.74 203 +0.03(+0.13%)
Nov 21, 2023 21.65 21.71 21.65 21.71 827 -0.16(-0.71%)
Nov 20, 2023 21.76 21.86 21.76 21.86 469 +0.34(+1.60%)
Nov 17, 2023 21.52 21.52 21.52 21.52 140 +0.13(+0.62%)
Nov 16, 2023 21.28 21.39 21.28 21.39 704 -0.11(-0.52%)
Nov 15, 2023 21.45 21.54 21.45 21.50 1,593 +0.06(+0.26%)
Nov 14, 2023 21.40 21.48 21.37 21.45 1,277 +0.72(+3.50%)
Nov 13, 2023 20.60 20.72 20.60 20.72 2,825 +0.02(+0.11%)
Nov 10, 2023 20.54 20.70 20.54 20.70 428 +0.44(+2.18%)
Nov 09, 2023 20.26 20.26 20.26 20.26 91 -0.19(-0.94%)
Nov 08, 2023 20.45 20.45 20.45 20.45 494 +0.07(+0.36%)
Nov 07, 2023 20.44 20.44 20.37 20.37 489 +0.22(+1.10%)
Nov 06, 2023 20.15 20.15 20.09 20.15 762 -0.09(-0.43%)
Nov 03, 2023 20.04 20.24 20.04 20.24 660 +0.46(+2.31%)
Nov 02, 2023 19.80 19.84 19.73 19.78 3,323 +0.50(+2.58%)
Nov 01, 2023 19.19 19.29 19.04 19.29 2,646 +0.22(+1.15%)
Oct 31, 2023 19.05 19.07 19.01 19.07 14,244 +0.03(+0.13%)
Oct 30, 2023 19.09 19.09 18.99 19.04 1,453 +0.02(+0.12%)
Oct 27, 2023 19.12 19.16 19.00 19.02 1,907 +0.07(+0.36%)
Oct 26, 2023 19.10 19.10 18.92 18.95 2,252 -0.24(-1.23%)
Oct 25, 2023 19.53 19.53 19.19 19.19 1,501 -0.56(-2.85%)
Oct 24, 2023 19.66 19.75 19.61 19.75 6,538 +0.28(+1.43%)
Oct 23, 2023 19.30 19.47 19.30 19.47 994 +0.07(+0.38%)
Oct 20, 2023 19.63 19.63 19.36 19.40 2,398 -0.39(-1.96%)
Oct 19, 2023 19.78 19.78 19.78 19.78 12 -0.23(-1.15%)
Oct 18, 2023 20.25 20.25 20.01 20.01 1,043 -0.57(-2.75%)
Oct 17, 2023 20.64 20.67 20.51 20.58 4,115 -0.14(-0.66%)
Oct 16, 2023 20.65 20.72 20.63 20.72 2,468 +0.22(+1.09%)
Oct 13, 2023 20.53 20.53 20.49 20.49 333 -0.43(-2.03%)
Oct 12, 2023 21.13 21.13 20.90 20.92 1,596 -0.13(-0.63%)
Oct 11, 2023 21.02 21.05 20.95 21.05 12,448 +0.02(+0.09%)
Oct 10, 2023 20.88 21.14 20.88 21.03 753 +0.31(+1.50%)
Oct 09, 2023 20.53 20.72 20.53 20.72 740 -0.04(-0.18%)
Oct 06, 2023 20.72 20.81 20.72 20.76 356 +0.42(+2.05%)
Oct 05, 2023 20.22 20.34 20.22 20.34 635 +0.05(+0.25%)
Oct 04, 2023 20.29 20.29 20.29 20.29 1,441 +0.29(+1.43%)
Oct 03, 2023 20.02 20.02 20.01 20.01 202 -0.48(-2.34%)
Oct 02, 2023 20.48 20.62 20.48 20.49 507 +0.01(+0.05%)
Sep 29, 2023 20.41 20.52 20.41 20.48 285 +0.08(+0.41%)
Sep 28, 2023 20.37 20.40 20.37 20.39 518 +0.41(+2.07%)
Sep 27, 2023 19.82 19.98 19.82 19.98 327 +0.14(+0.69%)
Sep 26, 2023 19.83 19.88 19.83 19.84 1,852 -0.36(-1.77%)
Sep 25, 2023 20.11 20.20 20.20 20.20 632 +0.07(+0.35%)
Sep 22, 2023 20.20 20.27 20.13 20.13 1,565 +0.20(+1.00%)
Sep 21, 2023 19.97 19.96 19.93 19.93 989 -0.51(-2.49%)
Sep 20, 2023 20.44 20.44 20.44 20.44 113 -0.29(-1.40%)
Sep 19, 2023 20.56 20.73 20.56 20.73 701 -0.14(-0.65%)
Sep 18, 2023 20.85 20.98 20.85 20.87 620 -0.20(-0.95%)
Sep 15, 2023 21.24 21.24 21.07 21.07 952 -0.30(-1.39%)
Sep 14, 2023 21.42 21.42 21.33 21.36 2,415 +0.17(+0.78%)
Sep 13, 2023 21.27 21.27 21.20 21.20 176 +0.01(+0.06%)
Sep 12, 2023 21.18 21.18 21.18 21.18 43 -0.22(-1.04%)
Sep 11, 2023 21.36 21.41 21.36 21.41 601 +0.09(+0.42%)
Sep 08, 2023 21.30 21.33 21.28 21.32 738 -0.11(-0.52%)
Sep 07, 2023 21.43 21.43 21.43 21.43 228 -0.31(-1.41%)
Sep 06, 2023 21.64 21.73 21.64 21.73 118 -0.17(-0.78%)
Sep 05, 2023 21.87 21.90 21.87 21.90 801 +0.03(+0.16%)
Sep 01, 2023 21.91 21.91 21.87 21.87 1,056 -0.03(-0.13%)
Aug 31, 2023 21.82 21.90 21.81 21.90 627 +0.08(+0.36%)
Aug 30, 2023 21.78 21.89 21.78 21.82 1,568 +0.16(+0.72%)
Aug 29, 2023 21.52 21.66 21.49 21.66 1,390 +0.51(+2.42%)
Aug 28, 2023 21.11 21.15 21.08 21.15 5,597 +0.23(+1.11%)
Aug 25, 2023 20.92 20.92 20.92 20.92 100 -0.03(-0.15%)
Aug 24, 2023 21.89 21.89 20.95 20.95 388 -0.47(-2.19%)
Aug 23, 2023 21.02 21.48 21.02 21.42 1,495 +0.44(+2.07%)
Aug 22, 2023 21.04 21.04 20.98 20.98 754 +0.06(+0.29%)
Aug 21, 2023 20.81 20.92 20.74 20.92 481 +0.51(+2.52%)
Aug 18, 2023 20.26 20.41 20.26 20.41 664 -0.01(-0.05%)
Aug 17, 2023 20.52 20.52 20.42 20.42 161 -0.39(-1.90%)
Aug 16, 2023 20.94 20.94 20.82 20.82 1,123 -0.20(-0.94%)
Aug 15, 2023 21.01 21.01 21.01 21.01 50 -0.25(-1.17%)
Aug 14, 2023 20.96 21.26 20.92 21.26 850 +0.17(+0.79%)
Aug 11, 2023 21.16 21.17 21.05 21.10 5,061 -0.23(-1.09%)
Aug 10, 2023 21.33 21.33 21.33 21.33 209 -0.12(-0.55%)
Aug 09, 2023 21.68 21.69 21.38 21.45 1,757 -0.27(-1.23%)
Aug 08, 2023 21.60 21.71 21.52 21.71 2,000 -0.36(-1.62%)
Aug 07, 2023 22.00 22.07 22.00 22.07 1,136 +0.25(+1.17%)
Aug 04, 2023 21.82 21.82 21.82 21.82 108 -0.06(-0.29%)
Aug 03, 2023 21.86 21.88 21.86 21.88 332 +0.00(+0.00%)
Aug 02, 2023 22.34 22.34 21.87 21.88 1,661 -0.70(-3.12%)
Aug 01, 2023 22.46 22.58 22.46 22.58 459 -0.17(-0.74%)
Jul 31, 2023 22.76 22.76 22.72 22.75 331 +0.00(+0.00%)
Jul 28, 2023 22.58 22.75 22.58 22.75 1,026 +0.50(+2.27%)
Jul 27, 2023 22.61 22.61 22.25 22.25 1,329 +0.03(+0.15%)
Jul 26, 2023 22.12 22.21 22.07 22.21 2,059 -0.08(-0.37%)
Jul 25, 2023 22.30 22.38 22.30 22.30 4,926 +0.06(+0.26%)
Jul 24, 2023 22.20 22.24 22.20 22.24 2,566 +0.02(+0.09%)
Jul 21, 2023 22.17 22.32 22.17 22.22 855 -0.01(-0.02%)
Jul 20, 2023 22.45 22.45 22.22 22.22 1,714 -0.64(-2.82%)
Jul 19, 2023 23.05 23.05 22.87 22.87 2,093 -0.17(-0.73%)
Jul 18, 2023 22.97 23.04 22.97 23.04 1,680 +0.13(+0.56%)
Jul 17, 2023 22.73 22.91 22.73 22.91 1,974 +0.31(+1.38%)
Jul 14, 2023 22.81 22.86 22.59 22.60 4,475 -0.14(-0.63%)
Jul 13, 2023 22.58 22.74 22.58 22.74 5,839 +0.63(+2.83%)
Jul 12, 2023 22.07 22.11 22.07 22.11 953 +0.36(+1.67%)
Jul 11, 2023 21.71 21.75 21.64 21.75 4,566 +0.23(+1.07%)
Jul 10, 2023 21.42 21.52 21.42 21.52 2,780 +0.17(+0.79%)
Jul 07, 2023 21.35 21.35 21.35 21.35 262 +0.13(+0.62%)
Jul 06, 2023 21.30 21.30 21.07 21.22 1,664 -0.42(-1.93%)
Jul 05, 2023 21.57 21.67 21.57 21.64 1,867 -0.17(-0.79%)
Jul 03, 2023 21.70 21.81 21.70 21.81 2,709 +0.09(+0.39%)
Jun 30, 2023 21.76 21.76 21.73 21.73 1,146 +0.39(+1.82%)
Jun 29, 2023 21.31 21.34 21.31 21.34 2,636 +0.10(+0.46%)
Jun 28, 2023 20.96 21.24 20.96 21.24 354 +0.04(+0.21%)
Jun 27, 2023 20.82 21.20 20.82 21.20 475 +0.39(+1.89%)
Jun 26, 2023 21.05 21.05 20.81 20.81 1,239 -0.13(-0.64%)
Jun 23, 2023 20.99 20.99 20.94 20.94 572 -0.34(-1.59%)
Jun 22, 2023 21.17 21.28 21.17 21.28 1,152 +0.01(+0.03%)
Jun 21, 2023 21.15 21.27 21.15 21.27 1,143 -0.27(-1.24%)
Jun 20, 2023 21.60 21.60 21.42 21.54 1,244 -0.14(-0.66%)
Jun 16, 2023 21.95 21.95 21.68 21.68 525 -0.08(-0.35%)
Jun 15, 2023 21.78 21.78 21.76 21.76 511 +0.18(+0.82%)
Jun 14, 2023 21.59 21.59 21.53 21.58 2,283 +0.02(+0.07%)
Jun 13, 2023 21.56 21.61 21.47 21.57 4,742 +0.41(+1.95%)
Jun 12, 2023 21.05 21.15 21.05 21.15 4,955 +0.38(+1.82%)
Jun 09, 2023 20.89 20.89 20.77 20.77 994 +0.02(+0.08%)
Jun 08, 2023 20.66 20.76 20.62 20.76 2,078 +0.13(+0.64%)
Jun 07, 2023 20.84 20.84 20.63 20.63 2,804 -0.21(-0.99%)
Jun 06, 2023 20.82 20.87 20.78 20.83 2,209 +0.09(+0.43%)
Jun 05, 2023 20.74 20.80 20.37 20.74 5,561 -0.05(-0.24%)
Jun 02, 2023 20.84 20.84 20.73 20.79 2,321 +0.12(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.