Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.19
-0.05 (-0.18%)
At close: Oct 28, 2025, 4:00 PM EDT
25.19
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.2525.2825.1325.1925.19-0.18%223,793
Oct 27, 202525.1725.2625.1325.2325.230.54%141,814
Oct 24, 202525.1625.1625.0825.0925.090.32%148,721
Oct 23, 202525.0225.0824.9625.0125.01-0.19%209,331
Oct 22, 202525.1325.1524.9925.0625.06-0.31%198,471
Oct 21, 202525.1425.1925.0825.1425.14-0.14%258,965
Oct 20, 202525.1125.2125.1125.1825.180.68%145,566
Oct 17, 202524.8125.0524.8125.0125.010.52%168,835
Oct 16, 202525.0725.0724.7924.8824.88-0.18%281,367
Oct 15, 202524.9925.0624.8124.9224.920.40%969,396
Oct 14, 202524.6524.9224.6524.8224.820.27%96,468
Oct 13, 202524.7324.8524.6924.7524.750.82%150,300
Oct 10, 202524.8424.9724.5324.5524.55-1.33%196,031
Oct 9, 202525.0425.0424.8524.8824.88-0.16%161,082
Oct 8, 202524.9324.9924.8924.9224.92-147,777
Oct 7, 202524.9725.0224.8624.9224.92-0.39%223,447
Oct 6, 202525.0925.0924.9525.0225.020.15%304,189
Oct 3, 202524.9825.1324.9824.9824.980.12%219,270
Oct 2, 202524.9825.0724.8624.9524.95-0.16%140,314
Oct 1, 202525.3725.3724.9124.9924.99-0.04%170,160
Sep 30, 202524.5425.0424.5425.0025.000.38%156,436
Sep 29, 202524.8525.0224.8324.9124.910.34%130,847
Sep 26, 202524.7724.8424.7724.8224.820.61%115,340
Sep 25, 202524.6924.7624.5824.6724.67-0.68%508,571
Sep 24, 202524.9324.9324.7824.8424.84-0.34%152,911
Sep 23, 202524.9425.1324.9024.9324.93-0.22%243,973
Sep 22, 202525.0325.0324.8924.9824.98-0.06%197,074
Sep 19, 202524.9125.1124.9125.0025.00-0.16%216,183
Sep 18, 202524.9325.0924.9325.0425.04-0.05%266,962
Sep 17, 202524.9025.3424.9025.0525.050.50%1,536,884
Sep 16, 202524.6125.0824.6124.9224.92-0.33%492,240