VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
NASDAQ: BMDL · Real-Time Price · USD
25.47
+0.14 (0.55%)
Sep 5, 2025, 4:00 PM - Market closed
BMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.55% | 11 |
| Sep 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.30% | 5 |
| Sep 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.41% | 4 |
| Sep 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.29% | 5 |
| Aug 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.07% | 8 |
| Aug 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.16% | 5 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% | 3 |
| Aug 26, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.08% | 3 |
| Aug 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% | 4 |
| Aug 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.56% | 3 |
| Aug 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.28% | 14 |
| Aug 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% | 7 |
| Aug 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.20% | 3 |
| Aug 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.06% | 5 |
| Aug 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% | 5 |
| Aug 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.34% | 3 |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | 3 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.08% | 5 |
| Aug 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | 5 |
| Aug 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.26% | 4 |
| Aug 7, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.06% | 41 |
| Aug 6, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.40% | 7 |
| Aug 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | - | 6 |
| Aug 4, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | 0.12% | 50 |
| Aug 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | 0.90% | 10 |
| Jul 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 0.06% | 3 |
| Jul 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.24% | 8 |
| Jul 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.52% | 4 |
| Jul 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | -0.16% | 3 |
| Jul 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 0.20% | 5 |
| Jul 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | -0.12% | 5 |
| Jul 23, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | -0.27% | 6 |
| Jul 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 0.22% | 3 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.90 | 0.33% | 4 |
| Jul 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.82 | 0.22% | 3 |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | - | 45 |
| Jul 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | 0.22% | 4 |
| Jul 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.71 | -0.36% | 5 |
| Jul 14, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | -0.04% | 4 |
| Jul 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.81 | -0.40% | 15 |
| Jul 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.36% | 5 |
| Jul 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.44% | 5 |
| Jul 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -0.16% | 92 |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.32% | 3 |
| Jul 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.24% | 3 |
| Jul 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | -0.18% | 3 |
| Jul 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | -0.14% | 15 |
| Jun 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | 0.43% | 14 |
| Jun 27, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.19% | 3 |
| Jun 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | 0.24% | 6 |