Blackrock Future U.S. Themes ETF (BTHM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 49 |
| 13 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 100 |
| 10 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 100 |
| 09 May 2024 | 29.14 | 29.20 | 29.06 | 29.20 | 29.20 | 3,500 |
| 08 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 100 |
| 07 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
| 06 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
| 03 May 2024 | 28.62 | 28.62 | 28.60 | 28.60 | 28.60 | 500 |
| 02 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 100 |
| 01 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
| 30 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
| 29 Apr 2024 | 28.57 | 28.57 | 28.51 | 28.51 | 28.51 | 500 |
| 26 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
| 25 Apr 2024 | 27.88 | 28.09 | 27.88 | 28.09 | 28.09 | 900 |
| 24 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 200 |
| 23 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 100 |
| 22 Apr 2024 | 27.74 | 27.74 | 27.73 | 27.73 | 27.73 | 600 |
| 19 Apr 2024 | 27.69 | 27.69 | 27.48 | 27.48 | 27.48 | 300 |
| 18 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
| 17 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
| 16 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
| 15 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
| 12 Apr 2024 | 28.70 | 28.74 | 28.70 | 28.74 | 28.74 | 200 |
| 11 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
| 10 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
| 09 Apr 2024 | 28.92 | 28.98 | 28.86 | 28.98 | 28.98 | 1,800 |
| 08 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| 05 Apr 2024 | 29.11 | 29.14 | 29.11 | 29.14 | 29.14 | 300 |
| 04 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
| 03 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
| 02 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 100 |
| 01 Apr 2024 | 29.26 | 29.29 | 29.26 | 29.29 | 29.29 | 300 |
| 28 Mar 2024 | 29.30 | 29.33 | 29.26 | 29.33 | 29.33 | 6,000 |
| 27 Mar 2024 | 29.13 | 29.23 | 29.10 | 29.23 | 29.23 | 300 |
| 26 Mar 2024 | 29.29 | 29.29 | 29.13 | 29.13 | 29.13 | 300 |
| 25 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| 22 Mar 2024 | 29.41 | 29.41 | 29.39 | 29.39 | 29.39 | 400 |
| 21 Mar 2024 | 29.41 | 29.41 | 29.37 | 29.37 | 29.37 | 400 |
| 21 Mar 2024 | 0.013 Dividend | |||||
| 20 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.14 | 100 |
| 19 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.90 | 100 |
| 18 Mar 2024 | 28.76 | 28.76 | 28.67 | 28.67 | 28.65 | 900 |
| 15 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.48 | 500 |
| 14 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.80 | 100 |
| 13 Mar 2024 | 28.86 | 28.93 | 28.85 | 28.88 | 28.86 | 600 |
| 12 Mar 2024 | 28.83 | 28.94 | 28.83 | 28.94 | 28.93 | 700 |
| 11 Mar 2024 | 28.45 | 28.49 | 28.45 | 28.49 | 28.47 | 200 |
| 08 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.60 | 200 |
| 07 Mar 2024 | 28.95 | 28.95 | 28.93 | 28.95 | 28.94 | 1,000 |
| 06 Mar 2024 | 28.64 | 28.64 | 28.57 | 28.57 | 28.56 | 600 |
| 05 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.39 | 100 |
| 04 Mar 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.74 | 500 |
| 01 Mar 2024 | 28.76 | 28.76 | 28.72 | 28.75 | 28.73 | 400 |
| 29 Feb 2024 | 28.38 | 28.48 | 28.38 | 28.48 | 28.47 | 300 |
| 28 Feb 2024 | 28.32 | 28.33 | 28.30 | 28.30 | 28.28 | 800 |
| 27 Feb 2024 | 28.24 | 28.30 | 28.19 | 28.30 | 28.28 | 3,000 |
| 26 Feb 2024 | 28.35 | 28.35 | 28.29 | 28.29 | 28.28 | 500 |
| 23 Feb 2024 | 28.31 | 28.31 | 28.29 | 28.29 | 28.28 | 500 |
| 22 Feb 2024 | 28.23 | 28.23 | 28.20 | 28.22 | 28.20 | 500 |
| 21 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.44 | 100 |
| 20 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.55 | 100 |
| 16 Feb 2024 | 27.84 | 27.84 | 27.78 | 27.78 | 27.77 | 700 |
| 15 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.93 | 100 |
| 14 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.83 | 100 |
| 13 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.51 | 100 |
| 12 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.86 | 100 |
| 09 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.96 | 100 |
| 08 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.72 | 100 |
| 07 Feb 2024 | 27.40 | 27.65 | 27.40 | 27.65 | 27.64 | 400 |
| 06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.29 | 100 |
| 05 Feb 2024 | 27.33 | 27.38 | 27.32 | 27.38 | 27.37 | 700 |
| 02 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.42 | 100 |
| 01 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.00 | 100 |
| 31 Jan 2024 | 26.79 | 26.79 | 26.61 | 26.61 | 26.60 | 400 |
| 30 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.97 | 100 |
| 29 Jan 2024 | 26.70 | 26.91 | 26.69 | 26.91 | 26.90 | 1,500 |
| 26 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 100 |
| 25 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | 100 |
| 24 Jan 2024 | 26.68 | 26.68 | 26.56 | 26.56 | 26.55 | 300 |
| 23 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | 100 |
| 22 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.48 | 100 |
| 19 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.34 | 100 |
| 18 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.98 | 100 |
| 17 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | 100 |
| 16 Jan 2024 | 25.87 | 25.87 | 25.79 | 25.81 | 25.80 | 1,000 |
| 12 Jan 2024 | 25.86 | 25.86 | 25.85 | 25.86 | 25.85 | 500 |
| 11 Jan 2024 | 25.65 | 25.81 | 25.65 | 25.81 | 25.79 | 300 |
| 10 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.70 | 200 |
| 09 Jan 2024 | 25.48 | 25.51 | 25.48 | 25.51 | 25.50 | 600 |
| 08 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | 100 |
| 05 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.99 | 100 |
| 04 Jan 2024 | 25.12 | 25.12 | 25.01 | 25.01 | 25.00 | 200 |
| 03 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.10 | 100 |
| 02 Jan 2024 | 25.51 | 25.51 | 25.34 | 25.34 | 25.33 | 500 |
| 29 Dec 2023 | 25.59 | 25.61 | 25.59 | 25.61 | 25.60 | 900 |
| 28 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | 100 |
| 27 Dec 2023 | 25.65 | 25.66 | 25.64 | 25.66 | 25.65 | 500 |
| 26 Dec 2023 | 25.74 | 25.74 | 25.70 | 25.70 | 25.68 | 300 |
| 22 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.59 | 100 |
| 21 Dec 2023 | 25.48 | 25.59 | 25.48 | 25.59 | 25.58 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.