VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
NASDAQ: BMDL · Real-Time Price · USD
25.20
-0.07 (-0.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BMDL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | 0.25% | 200 |
Oct 23, 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -0.23% | 101 |
Oct 22, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | -0.08% | 100 |
Oct 21, 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | -0.81% | 201 |
Oct 18, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.14% | 101 |
Oct 17, 2024 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | -0.55% | 300 |
Oct 16, 2024 | 25.61 | 25.62 | 25.60 | 25.60 | 25.60 | 0.12% | 300 |
Oct 15, 2024 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.58% | 2,371 |
Oct 14, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.16% | 7 |
Oct 11, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.02% | 5 |
Oct 10, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% | 3 |
Oct 9, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.29% | 2 |
Oct 8, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.18% | 3 |
Oct 7, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | -0.39% | 4 |
Oct 4, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.63 | -0.85% | 1 |
Oct 3, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | -0.44% | 7 |
Oct 2, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | -0.29% | 229,841 |
Oct 1, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.04 | 0.37% | 5 |
Sep 30, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.95 | -0.29% | 5 |
Sep 27, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.02 | 0.35% | - |
Sep 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | -0.08% | - |
Sep 25, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | -0.37% | 6 |
Sep 24, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.05 | 0.07% | 6 |
Sep 23, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.03 | -0.13% | - |
Sep 20, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.07 | 0.02% | 1 |
Sep 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.06 | -0.11% | 1 |
Sep 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.09 | -0.46% | - |
Sep 17, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.21 | -0.21% | 2 |
Sep 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.26 | 0.32% | 2 |
Sep 13, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.18 | 0.25% | 4 |
Sep 12, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.12 | -0.19% | 2 |
Sep 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | -0.42% | 2 |
Sep 10, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.18 | 0.40% | 1 |
Sep 9, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.08 | 0.13% | 1 |
Sep 6, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 0.13% | 9 |
Sep 5, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.01 | 0.26% | 9 |
Sep 4, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.94 | 0.64% | 4 |
Sep 3, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.77 | 0.61% | 4 |
Aug 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | -0.34% | - |
Aug 29, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | -0.14% | - |
Aug 28, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.74 | -0.10% | - |
Aug 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | -0.05% | - |
Aug 26, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.78 | -0.08% | - |
Aug 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.80 | 0.46% | 14 |
Aug 22, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | -0.54% | 14 |
Aug 21, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.82 | 0.21% | 3 |
Aug 20, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | 0.37% | 2 |
Aug 19, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | 0.17% | 2 |
Aug 16, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.62 | 0.25% | 12 |
Aug 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | -0.58% | 3 |
Aug 14, 2024 | 25.88 | 25.88 | 25.87 | 25.87 | 25.71 | 0.25% | 150 |
Aug 13, 2024 | 25.76 | 25.80 | 25.76 | 25.80 | 25.64 | 0.41% | 132 |
Aug 12, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | 0.21% | 5 |
Aug 9, 2024 | 25.63 | 25.64 | 25.63 | 25.64 | 25.48 | 0.47% | 134 |
Aug 8, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.37 | -0.60% | - |
Aug 7, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.44 | -0.46% | - |
Aug 6, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.56 | -0.85% | 206 |
Aug 5, 2024 | 26.16 | 26.16 | 26.02 | 26.02 | 25.77 | 0.08% | 206 |
Aug 2, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 1.54% | - |
Aug 1, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.55% | 43 |
Jul 31, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.23 | 0.66% | 43 |
Jul 30, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 0.13% | 82 |
Jul 29, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.03 | 0.17% | 82 |
Jul 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.99 | 0.48% | 2 |
Jul 25, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.87 | 0.34% | - |
Jul 24, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.78 | -0.29% | 4 |
Jul 23, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.86 | -0.07% | 4 |
Jul 22, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.87 | -0.12% | - |
Jul 19, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.90 | -0.26% | 4 |
Jul 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.32% | 4 |
Jul 17, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | 0.04% | 2 |
Jul 16, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.04 | 0.51% | - |
Jul 15, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | -0.37% | 40 |
Jul 12, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.01 | 0.23% | 40 |
Jul 11, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.95 | 0.60% | 40 |
Jul 10, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.80 | -0.02% | 40 |
Jul 9, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.76 | -0.17% | 14 |
Jul 8, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.80 | 0.01% | 14 |
Jul 5, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.80 | 0.56% | 16 |
Jul 3, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | 0.61% | 16 |
Jul 2, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.51 | 0.40% | 3 |
Jul 1, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.42 | -0.79% | 9 |
Jun 28, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.61 | -0.53% | 1 |
Jun 27, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.74 | 0.20% | 1 |
Jun 26, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.69 | -0.64% | 7 |
Jun 25, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.85 | 0.20% | 4 |
Jun 24, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.80 | 0.11% | 2,220,007 |