BlackRock Total Return ETF (BRTR) Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free BRTR Stock Alerts $49.91 +0.19 (+0.38%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrendsStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends BlackRock Total Return ETF Stock Price Performance5 Day Performance+0.28%1 Month Performance+0.93%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 Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. BRTR Stock Chart for Sunday, June, 2, 2024 BRTR Chart by TradingView BlackRock Total Return ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$49.72$49.91+0.39%$49.93$49.8633,195 shs$79.85 million05/31/2024$49.72$49.91+0.39%$49.93$49.8733,100 shs$79.86 million05/30/2024$49.55$49.72+0.33%$49.73$49.613,395 shs$79.54 million05/30/2024$49.55$49.72+0.34%$49.73$49.613,300 shs$79.55 million05/29/2024$49.77$49.55-0.44%$49.55$49.504,000 shs$79.28 million05/29/2024$49.77$49.55-0.44%$49.62$49.504,025 shs$79.28 million Get the Latest News and Ratings for BRTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BlackRock Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. 05/28/2024$49.91$49.77-0.28%$49.88$49.7613,200 shs$79.63 million05/28/2024$49.91$49.77-0.28%$49.94$49.7613,235 shs$79.63 million05/27/2024$49.91$49.91$49.93$49.865,813 shs$79.86 million05/27/2024$49.91$49.91$49.93$49.865,800 shs$79.86 million05/24/2024$49.85$49.91+0.13%$49.93$49.825,813 shs$79.86 million05/24/2024$49.85$49.91+0.13%$49.93$49.865,800 shs$79.86 million05/23/2024$50.01$49.85-0.33%$49.89$49.843,651 shs$79.75 million05/23/2024$50.01$49.85-0.32%$49.89$49.843,600 shs$79.76 million05/22/2024$50.11$50.01-0.20%$50.05$49.994,683 shs$80.02 million05/22/2024$50.11$50.01-0.20%$50.05$50.014,600 shs$80.02 million05/21/2024$50.00$50.11+0.22%$50.11$50.0710,200 shs$80.18 million05/21/2024$50.00$50.11+0.22%$50.11$50.0810,264 shs$80.18 million05/20/2024$50.05$50.00-0.10%$50.01$50.001,743 shs$80 million05/20/2024$50.05$50.00-0.10%$50.01$50.001,700 shs$80 million05/17/2024$50.18$50.05-0.26%$50.09$50.041,900 shs$80.08 million05/17/2024$50.18$50.18$50.24$50.1810,712 shs$80.29 million05/16/2024$50.26$50.18-0.15%$50.24$50.1810,712 shs$80.29 million05/16/2024$50.26$50.18-0.15%$50.24$50.1810,700 shs$80.29 million05/15/2024$49.93$50.26+0.65%$50.26$50.1614,768 shs$80.41 million05/15/2024$49.93$50.26+0.66%$50.26$50.1514,700 shs$80.42 million05/14/2024$49.79$49.93+0.28%$49.94$49.845,350 shs$79.89 million05/14/2024$49.79$49.93+0.28%$49.94$49.845,300 shs$79.89 million05/13/2024$49.77$49.79+0.04%$49.81$49.794,900 shs$79.66 million05/13/2024$49.77$49.79+0.04%$49.82$49.794,992 shs$79.66 million05/10/2024$49.89$49.77-0.23%$49.78$49.736,115 shs$79.63 million05/10/2024$49.89$49.77-0.23%$49.78$49.736,100 shs$79.63 million05/09/2024$49.78$49.89+0.21%$49.89$49.726,413 shs$79.82 million05/09/2024$49.78$49.89+0.22%$49.89$49.726,400 shs$79.82 million05/08/2024$49.86$49.78-0.16%$49.79$49.756,837 shs$79.65 million05/08/2024$49.86$49.78-0.16%$49.79$49.756,800 shs$79.65 million05/07/2024$49.77$49.86+0.18%$49.92$49.8311,490 shs$79.78 million05/07/2024$49.77$49.86+0.18%$49.92$49.8311,400 shs$79.78 million05/06/2024$49.69$49.77+0.16%$49.78$49.658,896 shs$79.63 million05/06/2024$49.69$49.77+0.16%$49.78$49.658,800 shs$79.63 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”05/03/2024$49.45$49.69+0.49%$49.70$49.576,053 shs$79.50 million05/03/2024$49.45$49.69+0.49%$49.70$49.576,000 shs$79.50 million05/02/2024$49.21$49.45+0.49%$49.47$49.197,163 shs$79.12 million05/02/2024$49.21$49.45+0.49%$49.47$49.197,100 shs$79.12 million05/01/2024$49.25$49.21-0.07%$49.35$49.1114,095 shs$78.74 million05/01/2024$49.25$49.21-0.07%$49.35$49.1114,000 shs$78.74 million04/30/2024$49.44$49.25-0.39%$49.35$49.257,252 shs$78.79 million04/30/2024$49.44$49.25-0.38%$49.35$49.257,200 shs$78.80 million04/29/2024$49.31$49.44+0.26%$49.44$49.362,067 shs$79.10 million04/29/2024$49.31$49.44+0.26%$49.44$49.362,000 shs$79.10 million04/26/2024$49.17$49.31+0.28%$49.31$49.2512,700 shs$78.90 million04/26/2024$49.17$49.31+0.28%$49.31$49.2512,722 shs$78.90 million04/25/2024$49.37$49.17-0.41%$49.20$49.095,994 shs$78.67 million04/25/2024$49.37$49.17-0.41%$49.20$49.125,900 shs$78.67 million04/24/2024$49.49$49.37-0.24%$49.37$49.286,900 shs$78.99 million04/24/2024$49.49$49.37-0.24%$49.37$49.286,939 shs$78.99 million04/23/2024$49.38$49.49+0.22%$49.51$49.271,946 shs$79.18 million04/23/2024$49.38$49.49+0.22%$49.51$49.431,900 shs$79.18 million04/22/2024$49.34$49.38+0.08%$49.39$49.304,656 shs$79.01 million04/22/2024$49.34$49.38+0.08%$49.39$49.304,600 shs$79.01 million04/19/2024$49.26$49.34+0.16%$49.38$49.335,300 shs$78.94 million04/19/2024$49.26$49.34+0.16%$49.39$49.335,350 shs$78.94 million04/18/2024$49.39$49.26-0.26%$49.30$49.1811,285 shs$78.82 million04/18/2024$49.39$49.26-0.26%$49.30$49.1811,200 shs$78.82 million04/17/2024$49.15$49.39+0.49%$49.39$49.243,700 shs$79.02 million04/17/2024$49.15$49.39+0.49%$49.39$49.253,702 shs$79.02 million04/16/2024$49.30$49.15-0.30%$49.18$49.089,800 shs$78.64 million04/16/2024$49.30$49.30$49.34$49.286,295 shs$78.88 million04/15/2024$49.62$49.30-0.64%$49.34$49.286,200 shs$78.88 million04/15/2024$49.62$49.30-0.64%$49.34$49.286,295 shs$78.88 million04/12/2024$49.49$49.62+0.26%$49.70$49.564,687 shs$79.39 million04/12/2024$49.49$49.62+0.26%$49.70$49.564,600 shs$79.39 million04/11/2024$49.52$49.49-0.06%$49.54$49.3915,583 shs$79.18 million04/11/2024$49.52$49.49-0.06%$49.54$49.3915,500 shs$79.18 million04/10/2024$50.10$49.52-1.16%$49.77$49.505,800 shs$79.23 million04/10/2024$50.10$49.52-1.16%$49.77$49.505,863 shs$79.23 million04/09/2024$49.94$50.10+0.32%$50.14$50.094,200 shs$80.16 million04/09/2024$49.94$50.10+0.32%$50.14$49.984,214 shs$80.16 million04/08/2024$49.95$49.94-0.02%$49.99$49.858,500 shs$79.90 million04/08/2024$49.95$49.95-0.01%$49.99$49.858,545 shs$79.91 million04/05/2024$50.20$49.95-0.50%$50.06$49.949,636 shs$79.92 million04/05/2024$50.20$49.95-0.50%$50.06$49.949,600 shs$79.92 million04/04/2024$50.11$50.20+0.18%$50.20$50.046,100 shs$80.32 million04/04/2024$50.11$50.20+0.18%$50.20$50.046,161 shs$80.32 million04/03/2024$50.08$50.11+0.06%$50.11$49.932,831 shs$80.18 million04/03/2024$50.08$50.11+0.06%$50.11$49.932,800 shs$80.18 million04/02/2024$50.12$50.08-0.08%$50.08$49.922,986 shs$80.13 million04/02/2024$50.12$50.08-0.08%$50.08$49.922,900 shs$80.13 million04/01/2024$50.65$50.12-1.05%$50.36$50.057,776 shs$80.19 million04/01/2024$50.65$50.12-1.05%$50.36$50.057,700 shs$80.19 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”03/29/2024$50.65$50.65$50.71$50.5614,875 shs$81.04 million03/29/2024$50.65$50.65$50.71$50.5614,800 shs$81.04 million03/28/2024$50.70$50.65-0.10%$50.71$50.5614,875 shs$81.04 million03/28/2024$50.70$50.65-0.10%$50.71$50.5614,800 shs$81.04 million03/27/2024$50.58$50.70+0.24%$50.70$50.563,191 shs$81.12 million03/27/2024$50.58$50.70+0.24%$50.70$50.563,100 shs$81.12 million03/26/2024$50.52$50.58+0.12%$50.58$50.433,655 shs$80.93 million03/26/2024$50.52$50.58+0.12%$50.58$50.433,600 shs$80.93 million03/25/2024$50.57$50.52-0.10%$50.53$50.464,345 shs$80.83 million03/25/2024$50.57$50.52-0.10%$50.53$50.464,300 shs$80.83 million03/22/2024$50.43$50.57+0.28%$50.59$50.541,809 shs$80.91 million03/22/2024$50.43$50.57+0.28%$50.59$50.541,800 shs$80.91 million03/21/2024$50.42$50.43+0.02%$50.45$50.385,300 shs$80.69 million03/21/2024$50.42$50.43+0.02%$50.48$50.385,382 shs$80.69 million03/20/2024$50.28$50.42+0.28%$50.48$50.363,516 shs$80.67 million03/20/2024$50.28$50.42+0.28%$50.48$50.363,500 shs$80.67 million03/19/2024$50.19$50.28+0.18%$50.29$50.104,996 shs$80.45 million03/19/2024$50.19$50.28+0.18%$50.29$50.104,900 shs$80.45 million03/18/2024$50.25$50.19-0.12%$50.19$50.18972 shs$80.30 million03/18/2024$50.25$50.19-0.12%$50.19$50.18900 shs$80.30 million03/15/2024$50.24$50.25+0.02%$50.28$50.201,752 shs$80.40 million03/15/2024$50.24$50.25+0.02%$50.28$50.201,700 shs$80.40 million03/14/2024$50.57$50.24-0.65%$50.33$50.2312,300 shs$80.38 million03/14/2024$50.57$50.24-0.65%$50.33$50.2312,327 shs$80.38 million03/13/2024$50.60$50.57-0.06%$50.58$50.503,400 shs$80.91 million03/13/2024$50.60$50.57-0.05%$50.58$50.503,418 shs$80.92 million03/12/2024$50.73$50.60-0.25%$50.67$50.572,300 shs$80.96 million03/12/2024$50.73$50.61-0.24%$50.67$50.572,387 shs$80.97 million03/11/2024$50.78$50.73-0.11%$50.80$50.703,566 shs$81.16 million03/11/2024$50.78$50.73-0.10%$50.79$50.703,500 shs$81.17 million03/08/2024$50.70$50.78+0.16%$50.78$50.722,230 shs$81.25 million03/08/2024$50.70$50.78+0.16%$50.80$50.722,200 shs$81.25 million03/07/2024$50.62$50.70+0.17%$50.71$50.624,937 shs$81.12 million03/07/2024$50.62$50.70+0.17%$50.71$50.624,900 shs$81.12 million03/06/2024$50.51$50.62+0.21%$50.69$50.568,621 shs$80.98 million03/06/2024$50.51$50.62+0.22%$50.69$50.568,600 shs$80.99 million03/05/2024$50.26$50.51+0.51%$50.52$50.354,723 shs$80.82 million03/05/2024$50.26$50.51+0.51%$50.52$50.354,700 shs$80.82 million03/04/2024$50.35$50.26-0.19%$50.27$50.222,259 shs$80.41 million03/04/2024$50.35$50.26-0.18%$50.27$50.222,200 shs$80.42 million03/01/2024$50.35$50.35$50.36$50.076,160 shs$80.56 million03/01/2024$50.35$50.35$50.36$50.076,100 shs$80.56 million Related Companies: ERNZ Stock Chart WABF Stock Chart DYFI Stock Chart NCPB Stock Chart FEMB Stock Chart CPLS Stock Chart DGCB Stock Chart VGLT Stock Chart VGSH Stock Chart VGIT Stock Chart Receive BRTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BlackRock Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRTR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BlackRock Total Return ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.