VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
NASDAQ: BMDL · Real-Time Price · USD
24.89
+0.09 (0.36%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.35% | 101 |
| Apr 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.25% | 2 |
| Apr 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.55% | 2 |
| Apr 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.40% | 2 |
| Apr 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.19% | 1 |
| Apr 9, 2025 | 24.72 | 25.00 | 24.72 | 25.00 | 24.91 | 0.01% | 219 |
| Apr 8, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.91 | -0.44% | 308 |
| Apr 7, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 25.02 | -1.39% | 373 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | 0.22% | 2 |
| Apr 3, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.31 | 0.68% | 200 |
| Apr 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | -0.07% | 3 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.30% | 25 |
| Mar 31, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | 0.26% | 25 |
| Mar 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.65% | 1 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.08% | 1 |
| Mar 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | -0.25% | - |
| Mar 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | 0.15% | 5 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -0.49% | 5 |
| Mar 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | -0.10% | - |
| Mar 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 0.08% | - |
| Mar 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.28% | - |
| Mar 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | 0.18% | 100 |
| Mar 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.92 | 0.08% | 100 |
| Mar 14, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | -0.24% | 100 |
| Mar 13, 2025 | 24.93 | 25.06 | 24.93 | 25.06 | 24.96 | 0.34% | 100 |
| Mar 12, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.88 | -0.28% | 172 |
| Mar 11, 2025 | 25.17 | 25.17 | 25.04 | 25.04 | 24.95 | -0.38% | 112 |
| Mar 10, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.04 | 0.20% | 102 |
| Mar 7, 2025 | 25.18 | 25.18 | 25.09 | 25.09 | 24.91 | -0.12% | 103 |
| Mar 6, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 24.94 | -0.10% | 564 |
| Mar 5, 2025 | 25.21 | 25.21 | 25.14 | 25.14 | 24.96 | -0.41% | 102 |
| Mar 4, 2025 | 25.37 | 25.37 | 25.25 | 25.25 | 25.07 | -0.32% | 100 |
| Mar 3, 2025 | 25.30 | 25.33 | 25.29 | 25.33 | 25.15 | 0.24% | 1,294 |
| Feb 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | 0.49% | 1 |
| Feb 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | -0.19% | 21 |
| Feb 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | 0.26% | - |
| Feb 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.66% | - |
| Feb 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.78 | 0.14% | 2 |
| Feb 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.75 | 0.50% | 2 |
| Feb 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | 0.16% | 2 |
| Feb 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.58 | 0.14% | 2 |
| Feb 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.55 | -0.44% | 2 |
| Feb 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.66 | 0.34% | 2 |
| Feb 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.57 | 0.65% | 1 |
| Feb 12, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.42 | -0.59% | 1 |
| Feb 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.56 | -0.18% | 3 |
| Feb 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.60 | -0.08% | 1 |
| Feb 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | -0.56% | 1 |
| Feb 6, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.69 | -0.10% | 1 |
| Feb 5, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.72 | 0.58% | 1 |