Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
26.13
-0.03 (-0.11%)
At close: Jun 15, 2026, 4:00 PM EDT
26.13
0.00 (0.00%)
After-hours: Jun 15, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202626.2126.2126.1126.16-0.02%84,475
Jun 12, 202626.0526.2125.9926.1626.160.60%202,182
Jun 11, 202625.6626.1025.6626.0026.001.50%191,710
Jun 10, 202625.8225.8625.5925.6225.62-0.56%152,715
Jun 9, 202625.8025.9325.4025.7625.760.20%174,755
Jun 8, 202625.7925.8325.6325.7125.710.13%224,502
Jun 5, 202625.9225.9525.6425.6825.68-1.52%189,532
Jun 4, 202625.9526.1025.9526.0726.070.38%151,397
Jun 3, 202626.0526.0625.9625.9725.97-0.44%175,337
Jun 2, 202625.9726.1125.9726.0926.090.24%180,685
Jun 1, 202625.9926.1125.9426.0326.03-0.28%163,091
May 29, 202626.1726.1726.0526.1026.10-0.01%225,702
May 28, 202626.0726.1626.0426.1026.10-0.03%168,742
May 27, 202626.1826.2226.1026.1126.11-0.43%225,242
May 26, 202626.2226.3126.1726.2226.220.18%259,603
May 22, 202626.1226.2626.1026.1826.180.33%241,059
May 21, 202625.9326.1725.8826.0926.090.07%260,012
May 20, 202625.9726.1325.9326.0726.070.68%1,115,476
May 19, 202625.8426.0325.8425.8925.89-0.11%223,104
May 18, 202625.8625.9525.8025.9225.920.40%255,138
May 15, 202625.9225.9225.8025.8225.82-0.96%288,326
May 14, 202626.0026.1426.0026.0726.07-0.03%226,606
May 13, 202626.0026.1025.9226.0826.080.49%284,462
May 12, 202625.8625.9825.8025.9525.95-0.41%235,911
May 11, 202626.0626.1326.0026.0626.06-0.04%330,109
May 8, 202626.1026.1926.0126.0726.070.22%156,122
May 7, 202626.2026.2025.9826.0126.01-0.77%180,804
May 6, 202626.1626.2626.1326.2226.221.04%263,563
May 5, 202625.8926.0325.8625.9425.940.80%273,709
May 4, 202625.7625.8925.6925.7425.74-0.24%197,492
May 1, 202625.9125.9625.7825.8025.80-0.38%277,322
Apr 30, 202625.7025.9525.6525.9025.901.13%248,057
Apr 29, 202625.6925.6925.5425.6125.610.04%180,844
Apr 28, 202625.5825.6425.5625.6025.60-0.27%227,862
Apr 27, 202625.7025.7825.6425.6725.67-0.27%197,468
Apr 24, 202625.8225.8225.6725.7425.74-0.04%243,820
Apr 23, 202625.5925.7925.5425.7525.750.04%263,652
Apr 22, 202625.8425.8425.6525.7425.740.23%199,596
Apr 21, 202625.8325.8825.6225.6825.68-1.04%259,701
Apr 20, 202625.9426.0025.9025.9525.95-0.38%214,329
Apr 17, 202625.9026.1225.9026.0526.051.01%294,575
Apr 16, 202625.8625.8625.7425.7925.790.12%317,780
Apr 15, 202625.7225.8525.6925.7625.76-0.24%3,493,916
Apr 14, 202625.6725.8525.6725.8225.820.63%235,817
Apr 13, 202625.3825.6725.3825.6625.660.74%239,967
Apr 10, 202625.6625.6625.4625.4725.47-0.41%174,012
Apr 9, 202625.4225.6425.4025.5825.580.01%253,717
Apr 8, 202625.5825.5825.4025.5725.572.60%207,976
Apr 7, 202624.8324.9624.7724.9324.92-0.22%205,718
Apr 6, 202624.8924.9924.8524.9824.980.20%360,721