Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
24.48
+0.17 (0.72%)
At close: Mar 23, 2026, 4:00 PM EDT
24.48
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202624.5324.6824.3824.5024.500.78%456,035
Mar 20, 202624.5824.6124.2324.3124.31-1.39%320,594
Mar 19, 202624.4324.7724.4324.6524.65-0.36%331,586
Mar 18, 202624.9724.9924.7124.7424.74-1.39%550,226
Mar 17, 202625.1925.2425.0925.0925.090.15%248,644
Mar 16, 202625.0325.1324.9825.0525.051.03%294,548
Mar 13, 202625.0125.1424.7724.8024.80-0.68%190,821
Mar 12, 202625.0825.0824.9524.9724.96-1.00%179,248
Mar 11, 202625.3125.3325.1425.2225.22-0.49%228,179
Mar 10, 202625.4125.6125.3025.3425.34-0.13%215,593
Mar 9, 202625.0825.4124.9325.3725.370.47%364,247
Mar 6, 202625.1125.3425.1025.2625.26-0.54%187,391
Mar 5, 202625.5325.5625.2625.3925.39-1.31%348,791
Mar 4, 202625.6425.7525.5625.7325.730.68%353,684
Mar 3, 202625.3325.6425.1625.5625.56-1.40%342,735
Mar 2, 202625.7826.0025.7825.9225.92-0.58%216,812
Feb 27, 202625.8726.0825.8726.0726.070.62%276,379
Feb 26, 202625.9725.9725.7525.9125.910.05%218,091
Feb 25, 202625.8625.9225.7925.9025.900.40%259,256
Feb 24, 202625.6725.7925.6325.7925.790.86%270,213
Feb 23, 202625.7025.8125.5625.5725.57-0.61%284,957
Feb 20, 202625.5025.7325.5025.7325.730.86%293,744
Feb 19, 202625.5325.5625.4425.5125.51-0.08%347,595
Feb 18, 202625.5725.6625.4725.5325.53-0.16%4,421,254
Feb 17, 202625.4825.6225.4525.5725.570.16%216,889
Feb 13, 202625.4425.6125.4425.5325.530.44%188,911
Feb 12, 202625.5425.6425.4025.4225.42-0.64%190,876
Feb 11, 202625.5125.6125.3925.5925.590.41%265,163
Feb 10, 202625.5625.6025.4625.4825.48-0.04%258,099
Feb 9, 202625.4325.5325.3825.4925.490.35%231,428
Feb 6, 202625.2425.4125.2425.4025.400.95%276,302
Feb 5, 202625.2025.3225.1125.1625.16-0.17%212,659
Feb 4, 202625.2125.3625.1625.2125.21-0.14%202,054
Feb 3, 202625.3025.4025.1525.2425.24-0.47%228,865
Feb 2, 202625.1325.3725.1325.3625.360.50%193,769
Jan 30, 202625.1825.2825.1025.2325.23-0.09%338,269
Jan 29, 202625.3025.3325.1125.2625.26-0.27%228,874
Jan 28, 202625.3325.3725.2025.3225.32-0.41%171,768
Jan 27, 202625.3125.4425.3125.4325.430.45%188,740
Jan 26, 202625.1525.3525.1525.3225.310.77%383,295
Jan 23, 202624.9725.1424.9725.1225.120.42%285,936
Jan 22, 202624.9925.0724.9325.0225.020.49%305,701
Jan 21, 202624.7524.9524.7224.8924.890.57%1,023,799
Jan 20, 202624.7424.9124.6824.7524.75-0.87%220,610
Jan 16, 202625.0125.0224.9024.9724.97-0.22%132,575
Jan 15, 202625.0325.0725.0025.0325.030.09%193,699
Jan 14, 202624.9725.0224.9125.0025.000.21%174,793
Jan 13, 202625.0625.0624.9024.9524.95-0.70%199,702
Jan 12, 202625.0625.1525.0625.1325.130.28%167,635
Jan 9, 202624.9725.1124.9725.0625.060.26%127,321