VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
NASDAQ: BMDL · Real-Time Price · USD
24.75
-0.10 (-0.40%)
At close: May 12, 2025, 4:00 PM
24.75
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.40% | 4 |
| May 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% | 4 |
| May 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 14 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.20% | - |
| May 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | 0.18% | - |
| May 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.82 | -0.16% | 2 |
| May 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | -0.46% | 2 |
| May 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | -0.44% | 1 |
| Apr 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | 0.05% | 4 |
| Apr 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.28% | 4 |
| Apr 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | 0.36% | 2 |
| Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.32% | - |
| Apr 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.54% | - |
| Apr 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | 0.16% | 10 |
| Apr 22, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 0.10% | 10 |
| Apr 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | -0.48% | 2 |
| Apr 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.76 | -0.20% | 101 |
| Apr 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | 0.35% | 101 |
| Apr 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 0.25% | 2 |
| Apr 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.66 | 0.55% | 2 |
| Apr 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.53 | -0.40% | 2 |
| Apr 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | -1.19% | 1 |
| Apr 9, 2025 | 24.72 | 25.00 | 24.72 | 25.00 | 24.83 | 0.01% | 219 |
| Apr 8, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.83 | -0.44% | 308 |
| Apr 7, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 24.93 | -1.39% | 373 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.29 | 0.22% | 2 |
| Apr 3, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.23 | 0.68% | 200 |
| Apr 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | -0.07% | 3 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.08 | 0.30% | 25 |
| Mar 31, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.00 | 0.26% | 25 |
| Mar 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.65% | 1 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.78 | -0.08% | 1 |
| Mar 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.80 | -0.25% | - |
| Mar 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | 0.15% | 5 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.49% | 5 |
| Mar 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.10% | - |
| Mar 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.08% | - |
| Mar 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.28% | - |
| Mar 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 0.18% | 100 |
| Mar 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.84 | 0.08% | 100 |
| Mar 14, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.82 | -0.24% | 100 |
| Mar 13, 2025 | 24.93 | 25.06 | 24.93 | 25.06 | 24.88 | 0.34% | 100 |
| Mar 12, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.80 | -0.28% | 172 |
| Mar 11, 2025 | 25.17 | 25.17 | 25.04 | 25.04 | 24.87 | -0.38% | 112 |
| Mar 10, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 24.96 | 0.20% | 102 |
| Mar 7, 2025 | 25.18 | 25.18 | 25.09 | 25.09 | 24.83 | -0.12% | 103 |
| Mar 6, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 24.86 | -0.10% | 564 |
| Mar 5, 2025 | 25.21 | 25.21 | 25.14 | 25.14 | 24.88 | -0.41% | 102 |
| Mar 4, 2025 | 25.37 | 25.37 | 25.25 | 25.25 | 24.98 | -0.32% | 100 |
| Mar 3, 2025 | 25.30 | 25.33 | 25.29 | 25.33 | 25.06 | 0.24% | 1,294 |