Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
26.40
-0.09 (-0.34%)
Nov 3, 2026, 4:00 PM EST - Market closed

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202626.4326.5526.3826.4026.40-0.34%281,595
Nov 2, 202626.4726.6526.4726.4926.490.04%193,637
Oct 30, 202626.5526.6826.3926.4826.48-0.97%210,507
Oct 29, 202626.5626.7726.5626.7426.740.27%228,943
Oct 28, 202626.6026.7026.6026.6726.670.12%280,307
Oct 27, 202626.6426.6626.5526.6426.64-0.09%216,393
Oct 26, 202626.6426.7126.6226.6626.660.35%215,902
Oct 23, 202626.5226.6226.5226.5726.57-0.68%297,729
Oct 22, 202626.6626.7626.5926.7526.75-0.12%285,419
Oct 21, 202626.8126.8326.7226.7826.780.14%665,511
Oct 20, 202626.6526.7826.6526.7426.740.80%273,996
Oct 19, 202626.5926.6426.5326.5326.53-0.07%248,763
Oct 16, 202626.6826.7226.4626.5526.55-0.29%354,574
Oct 15, 202626.4626.6326.4626.6326.630.55%198,184
Oct 14, 202626.4126.5026.4126.4826.48-0.24%319,203
Oct 13, 202626.5226.5626.4526.5426.540.09%225,224
Oct 12, 202626.5126.5626.4926.5226.52-177,833
Oct 9, 202626.4126.5526.4126.5226.520.42%194,088
Oct 8, 202626.3226.4426.3226.4126.410.01%194,576
Oct 7, 202626.3326.4826.3326.4126.41-0.28%358,388
Oct 6, 202626.4626.5226.4126.4826.480.12%275,071
Oct 5, 202626.3426.4926.2826.4526.450.74%334,138
Oct 2, 202626.3126.3226.2026.2626.260.31%637,718
Oct 1, 202626.1426.2226.0426.1826.170.21%214,540
Sep 30, 202626.1926.2526.1126.1226.12-0.29%307,087
Sep 29, 202626.1726.2126.0626.2026.20-0.02%250,733
Sep 28, 202626.2126.2826.1426.2026.20-0.69%205,618
Sep 25, 202626.3226.4326.2926.3826.380.23%225,559
Sep 24, 202626.2026.4026.2026.3226.32-177,952
Sep 23, 202626.3926.4126.3026.3226.32-0.67%229,735
Sep 22, 202626.5226.5526.4326.5026.50-0.15%311,576
Sep 21, 202626.4726.5726.4126.5426.540.81%156,297
Sep 18, 202626.3026.3626.2226.3226.32-0.17%182,431
Sep 17, 202626.4626.4626.3526.3726.370.65%178,433
Sep 16, 202626.3726.4126.1026.2026.20-0.48%289,141
Sep 15, 202626.4626.4626.3026.3326.33-0.52%205,365
Sep 14, 202626.3526.5426.3526.4726.47-0.14%180,598
Sep 11, 202626.4926.5526.4526.5026.501.05%225,348
Sep 10, 202626.3126.3326.1926.2326.23-0.63%193,585
Sep 9, 202626.4826.4826.3726.4026.40-0.68%212,003
Sep 8, 202626.7626.7626.5426.5826.57-0.87%169,434
Sep 4, 202626.8626.9126.7826.8126.81-0.23%478,922
Sep 3, 202626.7826.9626.7426.8726.870.71%158,982
Sep 2, 202626.6226.7126.6026.6826.680.17%215,845
Sep 1, 202626.6226.7426.5926.6326.63-0.29%171,108
Aug 31, 202626.7326.7426.6526.7126.71-0.28%158,934
Aug 28, 202626.8426.9126.7426.7826.78-0.13%175,620
Aug 27, 202626.7826.8626.7426.8226.820.26%159,422
Aug 26, 202626.7526.8226.6826.7526.75-378,113
Aug 25, 202626.7426.7926.7126.7526.750.42%131,091