iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.94
+0.20 (0.79%)
May 5, 2026, 4:00 PM EDT - Market closed
BDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.89 | 26.03 | 25.86 | 25.98 | 25.98 | 0.92% | 273,709 |
| May 4, 2026 | 25.76 | 25.89 | 25.69 | 25.74 | 25.74 | -0.24% | 197,492 |
| May 1, 2026 | 25.91 | 25.96 | 25.78 | 25.80 | 25.80 | -0.38% | 277,322 |
| Apr 30, 2026 | 25.70 | 25.95 | 25.65 | 25.90 | 25.90 | 1.13% | 248,057 |
| Apr 29, 2026 | 25.69 | 25.69 | 25.54 | 25.61 | 25.61 | 0.04% | 180,844 |
| Apr 28, 2026 | 25.58 | 25.64 | 25.56 | 25.60 | 25.60 | -0.28% | 227,862 |
| Apr 27, 2026 | 25.70 | 25.78 | 25.64 | 25.67 | 25.67 | -0.27% | 197,468 |
| Apr 24, 2026 | 25.82 | 25.82 | 25.67 | 25.74 | 25.74 | -0.04% | 243,820 |
| Apr 23, 2026 | 25.59 | 25.79 | 25.54 | 25.75 | 25.75 | 0.04% | 263,652 |
| Apr 22, 2026 | 25.84 | 25.84 | 25.65 | 25.74 | 25.74 | 0.23% | 199,596 |
| Apr 21, 2026 | 25.83 | 25.88 | 25.62 | 25.68 | 25.68 | -1.04% | 259,701 |
| Apr 20, 2026 | 25.94 | 26.00 | 25.90 | 25.95 | 25.95 | -0.38% | 214,329 |
| Apr 17, 2026 | 25.90 | 26.12 | 25.90 | 26.05 | 26.05 | 1.01% | 294,575 |
| Apr 16, 2026 | 25.86 | 25.86 | 25.74 | 25.79 | 25.79 | 0.12% | 317,780 |
| Apr 15, 2026 | 25.72 | 25.85 | 25.69 | 25.76 | 25.76 | -0.24% | 3,493,916 |
| Apr 14, 2026 | 25.67 | 25.85 | 25.67 | 25.82 | 25.82 | 0.63% | 235,817 |
| Apr 13, 2026 | 25.38 | 25.67 | 25.38 | 25.66 | 25.66 | 0.74% | 239,967 |
| Apr 10, 2026 | 25.66 | 25.66 | 25.46 | 25.47 | 25.47 | -0.41% | 174,012 |
| Apr 9, 2026 | 25.42 | 25.64 | 25.40 | 25.58 | 25.58 | 0.01% | 253,717 |
| Apr 8, 2026 | 25.58 | 25.58 | 25.40 | 25.57 | 25.57 | 2.60% | 207,976 |
| Apr 7, 2026 | 24.83 | 24.96 | 24.77 | 24.93 | 24.92 | -0.22% | 205,718 |
| Apr 6, 2026 | 24.89 | 24.99 | 24.85 | 24.98 | 24.98 | 0.20% | 360,721 |
| Apr 2, 2026 | 24.60 | 24.95 | 24.60 | 24.93 | 24.93 | 0.16% | 282,780 |
| Apr 1, 2026 | 24.78 | 24.99 | 24.78 | 24.89 | 24.89 | 0.97% | 195,937 |
| Mar 31, 2026 | 24.34 | 24.66 | 24.13 | 24.65 | 24.65 | 2.08% | 288,010 |
| Mar 30, 2026 | 24.31 | 24.31 | 24.08 | 24.15 | 24.15 | 0.37% | 285,369 |
| Mar 27, 2026 | 24.22 | 24.31 | 24.04 | 24.06 | 24.06 | -1.17% | 211,095 |
| Mar 26, 2026 | 24.44 | 24.62 | 24.35 | 24.35 | 24.34 | -1.36% | 217,945 |
| Mar 25, 2026 | 24.64 | 24.76 | 24.58 | 24.68 | 24.68 | 0.84% | 212,183 |
| Mar 24, 2026 | 24.35 | 24.60 | 24.34 | 24.48 | 24.48 | -0.04% | 256,582 |
| Mar 23, 2026 | 24.53 | 24.68 | 24.38 | 24.48 | 24.48 | 0.72% | 456,035 |
| Mar 20, 2026 | 24.58 | 24.61 | 24.23 | 24.31 | 24.31 | -1.39% | 322,387 |
| Mar 19, 2026 | 24.43 | 24.77 | 24.43 | 24.65 | 24.65 | -0.36% | 331,586 |
| Mar 18, 2026 | 24.97 | 24.99 | 24.71 | 24.74 | 24.74 | -1.39% | 550,226 |
| Mar 17, 2026 | 25.19 | 25.24 | 25.09 | 25.09 | 25.09 | 0.15% | 248,644 |
| Mar 16, 2026 | 25.03 | 25.13 | 24.98 | 25.05 | 25.05 | 1.03% | 294,548 |
| Mar 13, 2026 | 25.01 | 25.14 | 24.77 | 24.80 | 24.80 | -0.68% | 190,821 |
| Mar 12, 2026 | 25.08 | 25.08 | 24.95 | 24.97 | 24.96 | -1.00% | 179,248 |
| Mar 11, 2026 | 25.31 | 25.33 | 25.14 | 25.22 | 25.22 | -0.49% | 228,179 |
| Mar 10, 2026 | 25.41 | 25.61 | 25.30 | 25.34 | 25.34 | -0.13% | 215,593 |
| Mar 9, 2026 | 25.08 | 25.41 | 24.93 | 25.37 | 25.37 | 0.47% | 364,247 |
| Mar 6, 2026 | 25.11 | 25.34 | 25.10 | 25.26 | 25.26 | -0.54% | 187,391 |
| Mar 5, 2026 | 25.53 | 25.56 | 25.26 | 25.39 | 25.39 | -1.31% | 348,791 |
| Mar 4, 2026 | 25.64 | 25.75 | 25.56 | 25.73 | 25.73 | 0.68% | 353,684 |
| Mar 3, 2026 | 25.33 | 25.64 | 25.16 | 25.56 | 25.56 | -1.40% | 342,735 |
| Mar 2, 2026 | 25.78 | 26.00 | 25.78 | 25.92 | 25.92 | -0.58% | 216,812 |
| Feb 27, 2026 | 25.87 | 26.08 | 25.87 | 26.07 | 26.07 | 0.62% | 276,379 |
| Feb 26, 2026 | 25.97 | 25.97 | 25.75 | 25.91 | 25.91 | 0.05% | 218,091 |
| Feb 25, 2026 | 25.86 | 25.92 | 25.79 | 25.90 | 25.90 | 0.40% | 259,256 |
| Feb 24, 2026 | 25.67 | 25.79 | 25.63 | 25.79 | 25.79 | 0.86% | 270,213 |