Skip to main content
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.26
-0.13 (-0.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1125.3425.1025.2725.27-0.49%187,391
Mar 5, 202625.5325.5625.2625.3925.39-1.31%348,791
Mar 4, 202625.6425.7525.5625.7325.730.68%353,684
Mar 3, 202625.3325.6425.1625.5625.56-1.40%342,735
Mar 2, 202625.7826.0025.7825.9225.92-0.58%216,812
Feb 27, 202625.8726.0825.8726.0726.070.62%276,379
Feb 26, 202625.9725.9725.7525.9125.910.05%218,091
Feb 25, 202625.8625.9225.7925.9025.900.40%259,256
Feb 24, 202625.6725.7925.6325.7925.790.86%270,213
Feb 23, 202625.7025.8125.5625.5725.57-0.61%284,957
Feb 20, 202625.5025.7325.5025.7325.730.86%293,744
Feb 19, 202625.5325.5625.4425.5125.51-0.08%347,595
Feb 18, 202625.5725.6625.4725.5325.53-0.16%4,421,254
Feb 17, 202625.4825.6225.4525.5725.570.16%216,889
Feb 13, 202625.4425.6125.4425.5325.530.44%188,911
Feb 12, 202625.5425.6425.4025.4225.42-0.64%190,876
Feb 11, 202625.5125.6125.3925.5925.590.41%265,163
Feb 10, 202625.5625.6025.4625.4825.48-0.04%258,099
Feb 9, 202625.4325.5325.3825.4925.490.35%231,428
Feb 6, 202625.2425.4125.2425.4025.400.95%276,302
Feb 5, 202625.2025.3225.1125.1625.16-0.17%212,659
Feb 4, 202625.2125.3625.1625.2125.21-0.14%202,054
Feb 3, 202625.3025.4025.1525.2425.24-0.47%228,865
Feb 2, 202625.1325.3725.1325.3625.360.50%193,769
Jan 30, 202625.1825.2825.1025.2325.23-0.09%338,269
Jan 29, 202625.3025.3325.1125.2625.26-0.27%228,874
Jan 28, 202625.3325.3725.2025.3225.32-0.41%171,768
Jan 27, 202625.3125.4425.3125.4325.430.45%188,740
Jan 26, 202625.1525.3525.1525.3225.310.77%383,295
Jan 23, 202624.9725.1424.9725.1225.120.42%285,936
Jan 22, 202624.9925.0724.9325.0225.020.49%305,701
Jan 21, 202624.7524.9524.7224.8924.890.57%1,023,799
Jan 20, 202624.7424.9124.6824.7524.75-0.87%220,610
Jan 16, 202625.0125.0224.9024.9724.97-0.22%132,575
Jan 15, 202625.0325.0725.0025.0325.030.09%193,699
Jan 14, 202624.9725.0224.9125.0025.000.21%174,793
Jan 13, 202625.0625.0624.9024.9524.95-0.70%199,702
Jan 12, 202625.0625.1525.0625.1325.130.28%167,635
Jan 9, 202624.9725.1124.9725.0625.060.26%127,321
Jan 8, 202624.9325.0724.9324.9924.990.07%176,758
Jan 7, 202625.0825.0824.9724.9724.97-0.33%206,868
Jan 6, 202624.9525.0824.9325.0625.050.70%172,113
Jan 5, 202624.8624.9424.7924.8824.880.40%212,248
Jan 2, 202624.8524.8524.6824.7824.78-0.10%99,427
Dec 31, 202524.8224.9024.7924.8124.81-0.34%228,596
Dec 30, 202524.8924.9324.8724.8924.89-0.06%198,098
Dec 29, 202524.8424.9324.8424.9124.91-0.24%163,683
Dec 26, 202524.9124.9924.9024.9724.970.05%234,260
Dec 24, 202524.8825.0024.8824.9524.950.25%216,031
Dec 23, 202524.8124.9424.8124.8924.890.35%334,382
Dec 22, 202524.7224.8424.7124.8124.810.30%262,687
Dec 19, 202524.6524.8124.6524.7324.730.25%252,880
Dec 18, 202524.7024.7724.6024.6724.670.37%693,605
Dec 17, 202524.7024.7224.5324.5824.58-0.37%700,723
Dec 16, 202524.7324.7424.5824.6724.67-3.08%215,761
Dec 15, 202525.3225.5525.3025.4524.760.33%184,365
Dec 12, 202524.5325.4724.5325.3724.68-0.47%349,442
Dec 11, 202525.3025.5525.3025.4924.800.35%176,451
Dec 10, 202525.1525.4525.1525.4024.710.59%140,670
Dec 9, 202524.7625.5324.7625.2524.56-0.24%228,065
Dec 8, 202525.4025.4125.2925.3124.62-0.45%215,202
Dec 5, 202525.4025.5225.3625.4324.730.23%203,863
Dec 4, 202525.3825.4525.3225.3724.680.17%144,036
Dec 3, 202525.3225.3825.2825.3324.640.27%202,456
Dec 2, 202525.2925.3125.1925.2624.570.29%173,952
Dec 1, 202525.2325.3125.1825.1924.50-0.76%144,952
Nov 28, 202525.2525.3925.2525.3824.690.41%127,655
Nov 26, 202525.2525.3125.1725.2724.590.61%197,703
Nov 25, 202524.9525.1424.9325.1224.440.94%248,922
Nov 24, 202524.8724.9324.8224.8924.210.50%169,557
Nov 21, 202524.5724.8924.5724.7624.090.77%224,203
Nov 20, 202525.0425.0524.5724.5723.90-1.12%235,935
Nov 19, 202524.9525.0124.7824.8524.17-0.30%558,573
Nov 18, 202524.9025.0224.8224.9324.25-0.32%184,568
Nov 17, 202525.1425.2324.9425.0124.33-0.83%171,191
Nov 14, 202525.1525.3125.1225.2124.530.23%191,785
Nov 13, 202525.3425.3825.1525.1624.47-1.06%175,405
Nov 12, 202525.3925.4825.3825.4324.730.36%149,208
Nov 11, 202525.2425.3725.2125.3424.650.69%139,534
Nov 10, 202525.1125.2024.9725.1624.480.94%160,948
Nov 7, 202524.8525.1024.7524.9324.250.23%176,567
Nov 6, 202524.9524.9624.8324.8724.19-0.47%166,117
Nov 5, 202524.9225.0624.9224.9924.310.31%196,843
Nov 4, 202524.8925.0024.8324.9124.23-0.52%288,513
Nov 3, 202525.0625.0724.8825.0424.36-0.01%295,268
Oct 31, 202525.0225.1024.9025.0424.360.16%150,734
Oct 30, 202524.8525.1624.8225.0124.33-0.24%160,274
Oct 29, 202525.2225.2225.0225.0724.38-0.48%268,298
Oct 28, 202525.2525.2825.1325.1924.50-0.18%223,806
Oct 27, 202525.1725.2625.1325.2324.540.54%141,814
Oct 24, 202525.1625.1625.0825.0924.410.32%148,721
Oct 23, 202525.0225.0824.9625.0124.33-0.19%209,331
Oct 22, 202525.1325.1524.9925.0624.38-0.31%198,471
Oct 21, 202525.1425.1925.0825.1424.46-0.14%258,965
Oct 20, 202525.1125.2125.1125.1824.490.68%145,566
Oct 17, 202524.8125.0524.8125.0124.330.52%168,835
Oct 16, 202525.0725.0724.7924.8824.20-0.18%281,367
Oct 15, 202524.9925.0624.8124.9224.240.40%969,396
Oct 14, 202524.6524.9224.6524.8224.150.27%96,468
Oct 13, 202524.7324.8524.6924.7524.080.82%150,300