BlackRock ETF Trust - TEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	23.56	23.77	23.77	23.85	23.56	1,601
May 05, 2025	23.95	23.85	23.85	24	23.85	6,500
May 02, 2025	23.84	23.96	23.96	24.09	23.84	2,900
May 01, 2025	23.62	23.53	23.53	23.79	23.53	4,138
April 30, 2025	22.94	23.08	23.08	23.08	22.74	1,719
April 29, 2025	22.81	23.07	23.07	23.07	22.81	400
April 28, 2025	22.98	22.91	22.91	22.98	22.63	2,201
April 25, 2025	22.66	22.95	22.95	22.95	22.65	6,200
April 24, 2025	22.3	22.55	22.55	22.56	22.29	2,012
April 23, 2025	22.11	21.82	21.82	22.17	21.82	2,100
April 22, 2025	21.03	21.13	21.13	21.13	21.03	1,000
April 21, 2025	20.64	20.65	20.65	20.65	20.44	6,721
April 17, 2025	21.33	21.2	21.2	21.33	21.2	4,600
April 16, 2025	21.55	21.31	21.31	21.58	21.13	3,000
April 15, 2025	21.98	21.98	21.98	21.98	21.98	300
April 14, 2025	22.24	21.83	21.83	22.3	21.76	3,440
April 11, 2025	21.35	21.79	21.79	21.79	21.34	1,200
April 10, 2025	21.64	21.39	21.39	21.64	21.04	7,000
April 09, 2025	20.08	22.32	22.32	22.36	19.94	5,700
April 08, 2025	20.98	19.75	19.75	21.07	19.64	2,842
April 07, 2025	19.03	20.08	20.08	20.26	19.03	3,700
April 04, 2025	20.49	19.88	19.88	20.49	19.87	32,400
April 03, 2025	21.67	21.3	21.3	21.75	21.3	15,924
April 02, 2025	22.51	22.83	22.83	22.9	22.5	7,105
April 01, 2025	22.28	22.59	22.59	22.59	22.25	3,244
March 31, 2025	22.01	22.35	22.35	22.35	21.72	4,116
March 28, 2025	22.8	22.49	22.49	22.8	22.44	4,112
March 27, 2025	23.23	23.09	23.09	23.32	23.09	5,214
March 26, 2025	24.06	23.4	23.4	24.06	23.4	6,449
March 25, 2025	24.09	24.15	24.15	24.21	24.08	15,236
March 24, 2025	23.86	24.06	24.06	24.06	23.86	5,000
March 21, 2025	23.26	23.56	23.56	23.56	23.24	2,900
March 20, 2025	23.53	23.47	23.47	23.53	23.45	5,400
March 19, 2025	23.25	23.5	23.5	23.58	23.16	4,800
March 18, 2025	23.26	23.12	23.12	23.27	22.97	7,545
March 17, 2025	23.67	23.63	23.63	23.77	23.42	4,748
March 14, 2025	23.25	23.46	23.46	23.46	23.25	2,537
March 13, 2025	23	22.72	22.72	23	22.72	3,530
March 12, 2025	23.35	23.18	23.18	23.35	22.98	2,127
March 11, 2025	22.49	22.68	22.68	22.87	22.42	5,412
March 10, 2025	23.03	22.44	22.44	23.03	22.29	12,109
March 07, 2025	23.51	23.61	23.61	23.61	23.05	4,300
March 06, 2025	23.91	23.51	23.51	24.21	23.46	4,926
March 05, 2025	24.28	24.65	24.65	24.66	24.21	10,631
March 04, 2025	24.08	24.28	24.28	24.52	23.73	17,828
March 03, 2025	25.32	24.3	24.3	25.32	24.22	16,986
February 28, 2025	24.68	25.14	25.14	25.14	24.55	4,920
February 27, 2025	25.97	24.8	24.8	25.97	24.8	5,400
February 26, 2025	25.69	25.71	25.71	25.95	25.52	8,702
February 25, 2025	25.81	25.43	25.43	25.81	25.12	23,149
February 24, 2025	26.44	25.91	25.91	26.45	25.9	15,141
February 21, 2025	27.24	26.38	26.38	27.24	26.36	1,223
February 20, 2025	27.26	27.14	27.14	27.26	26.98	3,573
February 19, 2025	27.33	27.41	27.41	27.45	27.24	5,241
February 18, 2025	27.68	27.51	27.51	27.68	27.43	3,817
February 14, 2025	27.28	27.51	27.51	27.53	27.28	2,000
February 13, 2025	27.06	27.37	27.37	27.37	27.06	2,600
February 12, 2025	26.65	26.89	26.89	26.93	26.65	5,500
February 11, 2025	27.05	27.03	27.03	27.1	26.93	3,200
February 10, 2025	27.03	27.17	27.17	27.2	27.03	3,800

BlackRock ETF Trust (TEK) NYSE