iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
26.81
-0.06 (-0.23%)
At close: Sep 4, 2026, 4:00 PM EDT
26.81
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:15 PM EDT
BDVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.86 | 26.91 | 26.78 | 26.81 | 26.81 | -0.22% | 477,806 |
| Sep 3, 2026 | 26.78 | 26.96 | 26.74 | 26.87 | 26.87 | 0.71% | 158,982 |
| Sep 2, 2026 | 26.62 | 26.71 | 26.60 | 26.68 | 26.68 | 0.17% | 215,845 |
| Sep 1, 2026 | 26.62 | 26.74 | 26.59 | 26.63 | 26.63 | -0.29% | 171,108 |
| Aug 31, 2026 | 26.73 | 26.74 | 26.65 | 26.71 | 26.71 | -0.28% | 158,934 |
| Aug 28, 2026 | 26.84 | 26.91 | 26.74 | 26.78 | 26.78 | -0.13% | 175,620 |
| Aug 27, 2026 | 26.78 | 26.86 | 26.74 | 26.82 | 26.82 | 0.26% | 159,422 |
| Aug 26, 2026 | 26.75 | 26.82 | 26.68 | 26.75 | 26.75 | - | 378,113 |
| Aug 25, 2026 | 26.74 | 26.79 | 26.71 | 26.75 | 26.75 | 0.42% | 131,091 |
| Aug 24, 2026 | 26.60 | 26.67 | 26.54 | 26.64 | 26.64 | -0.01% | 167,207 |
| Aug 21, 2026 | 26.64 | 26.68 | 26.60 | 26.64 | 26.64 | 0.38% | 168,655 |
| Aug 20, 2026 | 26.63 | 26.72 | 26.51 | 26.54 | 26.54 | -0.38% | 174,382 |
| Aug 19, 2026 | 26.87 | 26.88 | 26.62 | 26.64 | 26.64 | -0.32% | 984,767 |
| Aug 18, 2026 | 26.75 | 26.85 | 26.73 | 26.73 | 26.73 | -0.59% | 131,767 |
| Aug 17, 2026 | 26.99 | 27.02 | 26.87 | 26.88 | 26.88 | -0.23% | 184,941 |
| Aug 14, 2026 | 26.94 | 26.99 | 26.93 | 26.95 | 26.95 | -0.09% | 156,446 |
| Aug 13, 2026 | 26.86 | 27.00 | 26.86 | 26.97 | 26.97 | 0.39% | 139,602 |
| Aug 12, 2026 | 26.95 | 26.95 | 26.84 | 26.87 | 26.87 | 0.19% | 138,877 |
| Aug 11, 2026 | 26.86 | 26.93 | 26.81 | 26.82 | 26.81 | -0.09% | 165,982 |
| Aug 10, 2026 | 26.85 | 26.91 | 26.83 | 26.84 | 26.84 | -0.22% | 183,721 |
| Aug 7, 2026 | 26.88 | 26.93 | 26.84 | 26.90 | 26.90 | 0.51% | 111,929 |
| Aug 6, 2026 | 26.74 | 26.79 | 26.71 | 26.77 | 26.76 | 0.23% | 172,060 |
| Aug 5, 2026 | 26.79 | 26.81 | 26.65 | 26.71 | 26.70 | -0.01% | 171,770 |
| Aug 4, 2026 | 26.46 | 26.75 | 26.46 | 26.71 | 26.71 | 1.28% | 464,584 |
| Aug 3, 2026 | 26.35 | 26.39 | 26.24 | 26.37 | 26.37 | 0.49% | 430,294 |
| Jul 31, 2026 | 26.17 | 26.29 | 26.07 | 26.24 | 26.24 | 0.14% | 149,608 |
| Jul 30, 2026 | 26.15 | 26.23 | 26.01 | 26.20 | 26.20 | 0.78% | 219,144 |
| Jul 29, 2026 | 26.08 | 26.25 | 25.97 | 26.00 | 26.00 | -0.54% | 132,247 |
| Jul 28, 2026 | 25.99 | 26.22 | 25.99 | 26.14 | 26.14 | 0.35% | 204,658 |
| Jul 27, 2026 | 26.07 | 26.10 | 25.96 | 26.05 | 26.05 | 0.62% | 189,548 |
| Jul 24, 2026 | 25.75 | 25.98 | 25.75 | 25.89 | 25.89 | 0.54% | 167,248 |
| Jul 23, 2026 | 25.83 | 25.83 | 25.69 | 25.75 | 25.75 | -0.77% | 196,975 |
| Jul 22, 2026 | 25.98 | 26.05 | 25.92 | 25.95 | 25.95 | -0.27% | 188,268 |
| Jul 21, 2026 | 25.98 | 26.04 | 25.92 | 26.02 | 26.02 | 0.77% | 176,071 |
| Jul 20, 2026 | 25.94 | 25.95 | 25.80 | 25.82 | 25.82 | -0.15% | 152,213 |
| Jul 17, 2026 | 25.73 | 25.97 | 25.73 | 25.86 | 25.86 | -0.57% | 177,582 |
| Jul 16, 2026 | 25.89 | 26.06 | 25.89 | 26.01 | 26.01 | 0.11% | 146,128 |
| Jul 15, 2026 | 26.04 | 26.05 | 25.87 | 25.98 | 25.98 | -0.29% | 793,489 |
| Jul 14, 2026 | 26.11 | 26.15 | 26.02 | 26.06 | 26.05 | - | 143,899 |
| Jul 13, 2026 | 26.04 | 26.17 | 26.03 | 26.06 | 26.06 | -0.63% | 165,875 |
| Jul 10, 2026 | 26.10 | 26.22 | 26.03 | 26.22 | 26.22 | 0.42% | 232,329 |
| Jul 9, 2026 | 26.05 | 26.16 | 26.05 | 26.11 | 26.11 | 0.35% | 194,271 |
| Jul 8, 2026 | 26.01 | 26.06 | 25.91 | 26.02 | 26.02 | -0.31% | 149,725 |
| Jul 7, 2026 | 26.12 | 26.20 | 26.07 | 26.10 | 26.10 | -0.42% | 235,785 |
| Jul 6, 2026 | 26.23 | 26.25 | 26.14 | 26.21 | 26.21 | 0.55% | 184,996 |
| Jul 2, 2026 | 26.12 | 26.18 | 25.98 | 26.07 | 26.07 | 0.61% | 159,404 |
| Jul 1, 2026 | 25.84 | 26.05 | 25.84 | 25.91 | 25.91 | -0.27% | 160,735 |
| Jun 30, 2026 | 25.82 | 26.03 | 25.82 | 25.98 | 25.98 | 0.46% | 161,558 |
| Jun 29, 2026 | 25.90 | 25.92 | 25.75 | 25.86 | 25.86 | 0.55% | 169,761 |
| Jun 26, 2026 | 25.60 | 25.83 | 25.60 | 25.72 | 25.72 | -0.16% | 183,193 |