iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.92
-0.15 (-0.58%)
Mar 2, 2026, 4:00 PM EST - Market closed
BDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.78 | 26.00 | 25.78 | 25.92 | 25.92 | -0.58% | 216,812 |
| Feb 27, 2026 | 25.87 | 26.08 | 25.87 | 26.07 | 26.07 | 0.62% | 276,379 |
| Feb 26, 2026 | 25.97 | 25.97 | 25.75 | 25.91 | 25.91 | 0.05% | 218,091 |
| Feb 25, 2026 | 25.86 | 25.92 | 25.79 | 25.90 | 25.90 | 0.40% | 259,256 |
| Feb 24, 2026 | 25.67 | 25.79 | 25.63 | 25.79 | 25.79 | 0.86% | 270,213 |
| Feb 23, 2026 | 25.70 | 25.81 | 25.56 | 25.57 | 25.57 | -0.61% | 284,957 |
| Feb 20, 2026 | 25.50 | 25.73 | 25.50 | 25.73 | 25.73 | 0.86% | 293,744 |
| Feb 19, 2026 | 25.53 | 25.56 | 25.44 | 25.51 | 25.51 | -0.08% | 347,595 |
| Feb 18, 2026 | 25.57 | 25.66 | 25.47 | 25.53 | 25.53 | -0.16% | 4,421,254 |
| Feb 17, 2026 | 25.48 | 25.62 | 25.45 | 25.57 | 25.57 | 0.16% | 216,889 |
| Feb 13, 2026 | 25.44 | 25.61 | 25.44 | 25.53 | 25.53 | 0.44% | 188,911 |
| Feb 12, 2026 | 25.54 | 25.64 | 25.40 | 25.42 | 25.42 | -0.64% | 190,876 |
| Feb 11, 2026 | 25.51 | 25.61 | 25.39 | 25.59 | 25.59 | 0.41% | 265,163 |
| Feb 10, 2026 | 25.56 | 25.60 | 25.46 | 25.48 | 25.48 | -0.04% | 258,099 |
| Feb 9, 2026 | 25.43 | 25.53 | 25.38 | 25.49 | 25.49 | 0.35% | 231,428 |
| Feb 6, 2026 | 25.24 | 25.41 | 25.24 | 25.40 | 25.40 | 0.95% | 276,302 |
| Feb 5, 2026 | 25.20 | 25.32 | 25.11 | 25.16 | 25.16 | -0.17% | 212,659 |
| Feb 4, 2026 | 25.21 | 25.36 | 25.16 | 25.21 | 25.21 | -0.14% | 202,054 |
| Feb 3, 2026 | 25.30 | 25.40 | 25.15 | 25.24 | 25.24 | -0.47% | 228,865 |
| Feb 2, 2026 | 25.13 | 25.37 | 25.13 | 25.36 | 25.36 | 0.50% | 193,769 |
| Jan 30, 2026 | 25.18 | 25.28 | 25.10 | 25.23 | 25.23 | -0.09% | 338,269 |
| Jan 29, 2026 | 25.30 | 25.33 | 25.11 | 25.26 | 25.26 | -0.27% | 228,874 |
| Jan 28, 2026 | 25.33 | 25.37 | 25.20 | 25.32 | 25.32 | -0.41% | 171,768 |
| Jan 27, 2026 | 25.31 | 25.44 | 25.31 | 25.43 | 25.43 | 0.45% | 188,740 |
| Jan 26, 2026 | 25.15 | 25.35 | 25.15 | 25.32 | 25.31 | 0.77% | 383,295 |
| Jan 23, 2026 | 24.97 | 25.14 | 24.97 | 25.12 | 25.12 | 0.42% | 285,936 |
| Jan 22, 2026 | 24.99 | 25.07 | 24.93 | 25.02 | 25.02 | 0.49% | 305,701 |
| Jan 21, 2026 | 24.75 | 24.95 | 24.72 | 24.89 | 24.89 | 0.57% | 1,023,799 |
| Jan 20, 2026 | 24.74 | 24.91 | 24.68 | 24.75 | 24.75 | -0.87% | 220,610 |
| Jan 16, 2026 | 25.01 | 25.02 | 24.90 | 24.97 | 24.97 | -0.22% | 132,575 |
| Jan 15, 2026 | 25.03 | 25.07 | 25.00 | 25.03 | 25.03 | 0.09% | 193,699 |
| Jan 14, 2026 | 24.97 | 25.02 | 24.91 | 25.00 | 25.00 | 0.21% | 174,793 |
| Jan 13, 2026 | 25.06 | 25.06 | 24.90 | 24.95 | 24.95 | -0.70% | 199,702 |
| Jan 12, 2026 | 25.06 | 25.15 | 25.06 | 25.13 | 25.13 | 0.28% | 167,635 |
| Jan 9, 2026 | 24.97 | 25.11 | 24.97 | 25.06 | 25.06 | 0.26% | 127,321 |
| Jan 8, 2026 | 24.93 | 25.07 | 24.93 | 24.99 | 24.99 | 0.07% | 176,758 |
| Jan 7, 2026 | 25.08 | 25.08 | 24.97 | 24.97 | 24.97 | -0.33% | 206,868 |
| Jan 6, 2026 | 24.95 | 25.08 | 24.93 | 25.06 | 25.05 | 0.70% | 172,113 |
| Jan 5, 2026 | 24.86 | 24.94 | 24.79 | 24.88 | 24.88 | 0.40% | 212,248 |
| Jan 2, 2026 | 24.85 | 24.85 | 24.68 | 24.78 | 24.78 | -0.10% | 99,427 |
| Dec 31, 2025 | 24.82 | 24.90 | 24.79 | 24.81 | 24.81 | -0.34% | 228,596 |
| Dec 30, 2025 | 24.89 | 24.93 | 24.87 | 24.89 | 24.89 | -0.06% | 198,098 |
| Dec 29, 2025 | 24.84 | 24.93 | 24.84 | 24.91 | 24.91 | -0.24% | 163,683 |
| Dec 26, 2025 | 24.91 | 24.99 | 24.90 | 24.97 | 24.97 | 0.05% | 234,260 |
| Dec 24, 2025 | 24.88 | 25.00 | 24.88 | 24.95 | 24.95 | 0.25% | 216,031 |
| Dec 23, 2025 | 24.81 | 24.94 | 24.81 | 24.89 | 24.89 | 0.35% | 334,382 |
| Dec 22, 2025 | 24.72 | 24.84 | 24.71 | 24.81 | 24.81 | 0.30% | 262,687 |
| Dec 19, 2025 | 24.65 | 24.81 | 24.65 | 24.73 | 24.73 | 0.25% | 252,880 |
| Dec 18, 2025 | 24.70 | 24.77 | 24.60 | 24.67 | 24.67 | 0.37% | 693,605 |
| Dec 17, 2025 | 24.70 | 24.72 | 24.53 | 24.58 | 24.58 | -0.37% | 700,723 |