MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USLN — iShares Broad USD Floating Rate Loan ETF
Cboe BZXiShares Broad USD Floating Rate Loan ETF
$49.94
-0.14(-0.27%)
- O
- 50.02
- H
- 50.02
- L
- 49.94
- V
- 2.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.94
Period Return-1.01%
Period High$54.47
Period Low$49.94
Avg Daily Volume1.7K
Total Trading Days152
USLN — Historical OHLCV Price & Volume Table
Mar 4, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.02 | $50.02 | $49.94 | $49.94 | $-0.14 | -0.27% | 2,036 | $50.04 | $49.94 $50.02 |
| Oct 7, 2026 | $50.11 | $50.11 | $50.01 | $50.08 | $-0.26 | -0.51% | 8,231 | $50.04 | $50.01 $50.11 |
| Oct 6, 2026 | $50.15 | $50.33 | $50.15 | $50.33 | $-0.08 | -0.16% | 3,742 | $50.27 | $50.15 $50.33 |
| Oct 5, 2026 | $50.26 | $50.54 | $50.20 | $50.41 | +$0.05 | +0.10% | 40,748 | $50.44 | $50.20 $50.54 |
| Oct 2, 2026 | $50.22 | $50.48 | $50.22 | $50.36 | +$0.12 | +0.24% | 5,671 | $50.37 | $50.22 $50.48 |
| Oct 1, 2026 | $50.38 | $50.38 | $50.17 | $50.24 | $-0.26 | -0.51% | 3,116 | $50.29 | $50.17 $50.38 |
| Sep 30, 2026 | $50.53 | $50.55 | $50.48 | $50.50 | $-0.07 | -0.13% | 8,848 | $50.52 | $50.48 $50.55 |
| Sep 29, 2026 | $50.47 | $50.57 | $50.46 | $50.56 | $-0.05 | -0.09% | 105,274 | $50.50 | $50.46 $50.57 |
| Sep 28, 2026 | $50.61 | $50.61 | $50.61 | $50.61 | +$0.06 | +0.11% | 398 | $50.62 | $50.61 $50.61 |
| Sep 25, 2026 | $50.55 | $50.55 | $50.55 | $50.55 | $-0.05 | -0.11% | 11 | $50.55 | $50.55 $50.55 |
| Sep 24, 2026 | $50.56 | $50.61 | $50.56 | $50.60 | $-0.05 | -0.10% | 1,168 | $50.60 | $50.56 $50.61 |
| Sep 23, 2026 | $50.64 | $50.66 | $50.64 | $50.66 | $-0.03 | -0.07% | 1,263 | $50.65 | $50.64 $50.66 |
| Sep 22, 2026 | $50.69 | $50.69 | $50.69 | $50.69 | +$0.08 | +0.15% | 9 | $50.69 | $50.69 $50.69 |
| Sep 21, 2026 | $50.62 | $50.62 | $50.62 | $50.62 | $-0.02 | -0.03% | 119 | $50.62 | $50.62 $50.62 |
| Sep 18, 2026 | $50.63 | $50.63 | $50.63 | $50.63 | $-0.02 | -0.04% | 8 | $50.62 | $50.63 $50.63 |
| Sep 17, 2026 | $50.65 | $50.65 | $50.65 | $50.65 | +$0.03 | +0.06% | 99 | $50.60 | $50.65 $50.65 |
| Sep 16, 2026 | $50.65 | $50.65 | $50.62 | $50.62 | +$0.04 | +0.08% | 424 | $50.62 | $50.62 $50.65 |
| Sep 15, 2026 | $50.58 | $50.58 | $50.58 | $50.58 | +$0.01 | +0.01% | 28 | $50.57 | $50.58 $50.58 |
| Sep 14, 2026 | $50.53 | $50.58 | $50.53 | $50.58 | +$0.11 | +0.21% | 7,410 | $50.55 | $50.53 $50.58 |
| Sep 11, 2026 | $50.48 | $50.48 | $50.40 | $50.47 | +$0.05 | +0.10% | 1,042 | $50.46 | $50.40 $50.48 |
| Sep 10, 2026 | $50.43 | $50.44 | $50.41 | $50.42 | +$0.04 | +0.08% | 3,079 | $50.42 | $50.41 $50.44 |
| Sep 9, 2026 | $50.60 | $50.60 | $50.34 | $50.38 | $-0.38 | -0.75% | 18,488 | $50.41 | $50.34 $50.60 |
| Sep 8, 2026 | $50.60 | $51.43 | $50.59 | $50.76 | +$0.24 | +0.48% | 14,391 | $51.20 | $50.59 $51.43 |
| Sep 4, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | +$0.04 | +0.07% | 48 | $50.52 | $50.52 $50.52 |
| Sep 3, 2026 | $50.46 | $50.50 | $50.46 | $50.49 | +$0.05 | +0.10% | 1,306 | $50.47 | $50.46 $50.50 |
| Sep 2, 2026 | $50.41 | $50.44 | $50.41 | $50.44 | $-0.14 | -0.28% | 1,055 | $50.41 | $50.41 $50.44 |
| Sep 1, 2026 | $50.55 | $50.62 | $50.55 | $50.58 | $-0.28 | -0.54% | 773 | $50.59 | $50.55 $50.62 |
| Aug 31, 2026 | $50.84 | $51.37 | $50.84 | $50.85 | +$0.08 | +0.16% | 2,013 | $50.92 | $50.84 $51.37 |
| Aug 28, 2026 | $50.73 | $50.77 | $50.73 | $50.77 | $-0.02 | -0.04% | 1,041 | $50.73 | $50.73 $50.77 |
| Aug 27, 2026 | $50.79 | $50.79 | $50.79 | $50.79 | +$0.06 | +0.11% | 21 | $50.76 | $50.79 $50.79 |