Skip to main content
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.59
-0.08 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5825.6425.5625.59--0.31%124,403
Apr 27, 202625.7025.7825.6425.6725.67-0.27%197,468
Apr 24, 202625.8225.8225.6725.7425.74-0.04%243,820
Apr 23, 202625.5925.7925.5425.7525.750.04%263,652
Apr 22, 202625.8425.8425.6525.7425.740.23%199,596
Apr 21, 202625.8325.8825.6225.6825.68-1.04%259,701
Apr 20, 202625.9426.0025.9025.9525.95-0.38%214,329
Apr 17, 202625.9026.1225.9026.0526.051.01%294,575
Apr 16, 202625.8625.8625.7425.7925.790.12%317,780
Apr 15, 202625.7225.8525.6925.7625.76-0.24%3,493,916
Apr 14, 202625.6725.8525.6725.8225.820.63%235,817
Apr 13, 202625.3825.6725.3825.6625.660.74%239,967
Apr 10, 202625.6625.6625.4625.4725.47-0.41%174,012
Apr 9, 202625.4225.6425.4025.5825.580.01%253,717
Apr 8, 202625.5825.5825.4025.5725.572.60%207,976
Apr 7, 202624.8324.9624.7724.9324.92-0.22%205,718
Apr 6, 202624.8924.9924.8524.9824.980.20%360,721
Apr 2, 202624.6024.9524.6024.9324.930.16%282,780
Apr 1, 202624.7824.9924.7824.8924.890.97%195,937
Mar 31, 202624.3424.6624.1324.6524.652.08%288,010
Mar 30, 202624.3124.3124.0824.1524.150.37%285,369
Mar 27, 202624.2224.3124.0424.0624.06-1.17%211,095
Mar 26, 202624.4424.6224.3524.3524.34-1.36%217,945
Mar 25, 202624.6424.7624.5824.6824.680.84%212,183
Mar 24, 202624.3524.6024.3424.4824.48-0.04%256,582
Mar 23, 202624.5324.6824.3824.4824.480.72%456,035
Mar 20, 202624.5824.6124.2324.3124.31-1.39%322,387
Mar 19, 202624.4324.7724.4324.6524.65-0.36%331,586
Mar 18, 202624.9724.9924.7124.7424.74-1.39%550,226
Mar 17, 202625.1925.2425.0925.0925.090.15%248,644
Mar 16, 202625.0325.1324.9825.0525.051.03%294,548
Mar 13, 202625.0125.1424.7724.8024.80-0.68%190,821
Mar 12, 202625.0825.0824.9524.9724.96-1.00%179,248
Mar 11, 202625.3125.3325.1425.2225.22-0.49%228,179
Mar 10, 202625.4125.6125.3025.3425.34-0.13%215,593
Mar 9, 202625.0825.4124.9325.3725.370.47%364,247
Mar 6, 202625.1125.3425.1025.2625.26-0.54%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