Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.13
+0.07 (0.28%)
At close: Jan 12, 2026, 4:00 PM EST
25.13
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:15 PM EST

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202625.0625.1525.0625.1525.150.38%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
Nov 26, 202525.2525.3125.1725.2724.590.61%197,703
Nov 25, 202524.9525.1424.9325.1224.440.94%248,922
Nov 24, 202524.8724.9324.8224.8924.210.50%169,557
Nov 21, 202524.5724.8924.5724.7624.090.77%224,203
Nov 20, 202525.0425.0524.5724.5723.90-1.12%235,935
Nov 19, 202524.9525.0124.7824.8524.17-0.30%558,573
Nov 18, 202524.9025.0224.8224.9324.25-0.32%184,568
Nov 17, 202525.1425.2324.9425.0124.33-0.83%171,191
Nov 14, 202525.1525.3125.1225.2124.530.23%191,785
Nov 13, 202525.3425.3825.1525.1624.47-1.06%175,405
Nov 12, 202525.3925.4825.3825.4324.730.36%149,208
Nov 11, 202525.2425.3725.2125.3424.650.69%139,534
Nov 10, 202525.1125.2024.9725.1624.480.94%160,948
Nov 7, 202524.8525.1024.7524.9324.250.23%176,567
Nov 6, 202524.9524.9624.8324.8724.19-0.47%166,117
Nov 5, 202524.9225.0624.9224.9924.310.31%196,843
Nov 4, 202524.8925.0024.8324.9124.23-0.52%288,513
Nov 3, 202525.0625.0724.8825.0424.36-0.01%295,268
Oct 31, 202525.0225.1024.9025.0424.360.16%150,734
Oct 30, 202524.8525.1624.8225.0124.33-0.24%160,274