VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
NASDAQ: BMDL · Real-Time Price · USD
24.96
+0.10 (0.40%)
Jun 12, 2025, 4:00 PM - Market closed
BMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.40% | 2 |
| Jun 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.28% | 2 |
| Jun 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.14% | 3 |
| Jun 9, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.10% | 21 |
| Jun 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.72 | -0.60% | 2 |
| Jun 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.87 | -0.20% | 2 |
| Jun 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.92 | 0.63% | 2 |
| Jun 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | -0.06% | 2 |
| Jun 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.78 | -0.25% | 2 |
| May 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | 0.21% | 13 |
| May 29, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.79 | 0.34% | 810,009 |
| May 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | -0.30% | 6 |
| May 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.78 | 0.57% | 2 |
| May 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.64 | 0.16% | 3 |
| May 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.60 | 0.28% | 1 |
| May 21, 2025 | 24.68 | 24.68 | 24.59 | 24.59 | 24.53 | -0.65% | 810,000 |
| May 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | -0.16% | - |
| May 19, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.73 | -0.04% | 4 |
| May 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 0.16% | 4 |
| May 15, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.70 | 0.49% | 405,006 |
| May 14, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.58 | -0.28% | 2 |
| May 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.65 | -0.16% | 2 |
| May 12, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | -0.40% | 4 |
| May 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.79 | 0.20% | 4 |
| May 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | -0.80% | 14 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 0.20% | - |
| May 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | 0.18% | - |
| May 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.76 | -0.16% | 2 |
| May 2, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | -0.46% | 2 |
| May 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | -0.44% | 1 |
| Apr 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | 0.05% | 4 |
| Apr 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.28% | 4 |
| Apr 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | 0.36% | 2 |
| Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 0.32% | - |
| Apr 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.54% | - |
| Apr 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.64 | 0.16% | 10 |
| Apr 22, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.60 | 0.10% | 10 |
| Apr 21, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | -0.48% | 2 |
| Apr 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.70 | -0.20% | 101 |
| Apr 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.75 | 0.35% | 101 |
| Apr 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.25% | 2 |
| Apr 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.60 | 0.55% | 2 |
| Apr 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.46 | -0.40% | 2 |
| Apr 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.56 | -1.19% | 1 |
| Apr 9, 2025 | 24.72 | 25.00 | 24.72 | 25.00 | 24.76 | 0.01% | 219 |
| Apr 8, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.76 | -0.44% | 308 |
| Apr 7, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 24.87 | -1.39% | 373 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.22 | 0.22% | 2 |
| Apr 3, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.17 | 0.68% | 200 |
| Apr 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.00 | -0.07% | 3 |