Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.48
-0.01 (-0.04%)
At close: Feb 10, 2026, 4:00 PM EST
25.48
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:15 PM EST

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202625.5625.6025.4625.4625.46-0.12%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
Jan 8, 202624.9325.0724.9324.9924.990.07%176,758
Jan 7, 202625.0825.0824.9724.9724.97-0.33%206,868
Jan 6, 202624.9525.0824.9325.0625.050.70%172,113
Jan 5, 202624.8624.9424.7924.8824.880.40%212,248
Jan 2, 202624.8524.8524.6824.7824.78-0.10%99,427
Dec 31, 202524.8224.9024.7924.8124.81-0.34%228,596
Dec 30, 202524.8924.9324.8724.8924.89-0.06%198,098
Dec 29, 202524.8424.9324.8424.9124.91-0.24%163,683
Dec 26, 202524.9124.9924.9024.9724.970.05%234,260
Dec 24, 202524.8825.0024.8824.9524.950.25%216,031
Dec 23, 202524.8124.9424.8124.8924.890.35%334,382
Dec 22, 202524.7224.8424.7124.8124.810.30%262,687
Dec 19, 202524.6524.8124.6524.7324.730.25%252,880
Dec 18, 202524.7024.7724.6024.6724.670.37%693,605
Dec 17, 202524.7024.7224.5324.5824.58-0.37%700,723
Dec 16, 202524.7324.7424.5824.6724.67-3.08%215,761
Dec 15, 202525.3225.5525.3025.4524.760.33%184,365
Dec 12, 202524.5325.4724.5325.3724.68-0.47%349,442
Dec 11, 202525.3025.5525.3025.4924.800.35%176,451
Dec 10, 202525.1525.4525.1525.4024.710.59%140,670
Dec 9, 202524.7625.5324.7625.2524.56-0.24%228,065
Dec 8, 202525.4025.4125.2925.3124.62-0.45%215,202
Dec 5, 202525.4025.5225.3625.4324.730.23%203,863
Dec 4, 202525.3825.4525.3225.3724.680.17%144,036
Dec 3, 202525.3225.3825.2825.3324.640.27%202,456
Dec 2, 202525.2925.3125.1925.2624.570.29%173,952
Dec 1, 202525.2325.3125.1825.1924.50-0.76%144,952
Nov 28, 202525.2525.3925.2525.3824.690.41%127,655