Skip to main content
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.72
-0.04 (-0.16%)
At close: Jun 26, 2026, 4:00 PM EDT
25.73
+0.01 (0.02%)
After-hours: Jun 26, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6025.8325.6025.7225.72-0.16%183,193
Jun 25, 202625.9625.9625.7325.7625.760.14%154,066
Jun 24, 202625.6725.8625.6725.7325.73-0.12%220,898
Jun 23, 202625.6825.8525.6725.7625.76-0.97%188,624
Jun 22, 202626.0926.1225.9726.0126.010.12%241,159
Jun 18, 202626.0526.1425.9325.9825.980.66%260,971
Jun 17, 202626.1526.1525.7525.8125.81-0.87%3,221,280
Jun 16, 202626.0826.2026.0226.0426.04-0.34%162,497
Jun 15, 202626.2126.2126.1026.1326.130.75%194,566
Jun 12, 202626.0526.2125.9926.1625.930.60%202,182
Jun 11, 202625.6626.1025.6626.0025.781.50%191,710
Jun 10, 202625.8225.8625.5925.6225.40-0.56%152,715
Jun 9, 202625.8025.9325.4025.7625.540.20%174,755
Jun 8, 202625.7925.8325.6325.7125.490.13%224,502
Jun 5, 202625.9225.9525.6425.6825.46-1.52%189,532
Jun 4, 202625.9526.1025.9526.0725.850.38%151,397
Jun 3, 202626.0526.0625.9625.9725.75-0.44%175,337
Jun 2, 202625.9726.1125.9726.0925.870.24%180,685
Jun 1, 202625.9926.1125.9426.0325.80-0.28%163,091
May 29, 202626.1726.1726.0526.1025.88-0.01%225,702
May 28, 202626.0726.1626.0426.1025.88-0.03%168,742
May 27, 202626.1826.2226.1026.1125.89-0.43%225,242
May 26, 202626.2226.3126.1726.2226.000.18%259,603
May 22, 202626.1226.2626.1026.1825.950.33%241,059
May 21, 202625.9326.1725.8826.0925.870.07%260,012
May 20, 202625.9726.1325.9326.0725.850.68%1,115,476
May 19, 202625.8426.0325.8425.8925.67-0.11%223,104
May 18, 202625.8625.9525.8025.9225.700.40%255,138
May 15, 202625.9225.9225.8025.8225.60-0.96%288,326
May 14, 202626.0026.1426.0026.0725.85-0.03%226,606
May 13, 202626.0026.1025.9226.0825.860.49%284,462
May 12, 202625.8625.9825.8025.9525.73-0.41%235,911
May 11, 202626.0626.1326.0026.0625.84-0.04%330,109
May 8, 202626.1026.1926.0126.0725.850.22%156,122
May 7, 202626.2026.2025.9826.0125.79-0.77%180,804
May 6, 202626.1626.2626.1326.2225.991.04%263,563
May 5, 202625.8926.0325.8625.9425.720.80%273,709
May 4, 202625.7625.8925.6925.7425.52-0.24%197,492
May 1, 202625.9125.9625.7825.8025.58-0.38%277,322
Apr 30, 202625.7025.9525.6525.9025.681.13%248,057
Apr 29, 202625.6925.6925.5425.6125.390.04%180,844
Apr 28, 202625.5825.6425.5625.6025.38-0.27%227,862
Apr 27, 202625.7025.7825.6425.6725.45-0.27%197,468
Apr 24, 202625.8225.8225.6725.7425.52-0.04%243,820
Apr 23, 202625.5925.7925.5425.7525.530.04%263,652
Apr 22, 202625.8425.8425.6525.7425.520.23%199,596
Apr 21, 202625.8325.8825.6225.6825.46-1.04%259,701
Apr 20, 202625.9426.0025.9025.9525.73-0.38%214,329
Apr 17, 202625.9026.1225.9026.0525.831.01%294,575
Apr 16, 202625.8625.8625.7425.7925.570.12%317,780
Apr 15, 202625.7225.8525.6925.7625.54-0.24%3,493,916
Apr 14, 202625.6725.8525.6725.8225.600.63%235,817
Apr 13, 202625.3825.6725.3825.6625.440.74%239,967
Apr 10, 202625.6625.6625.4625.4725.25-0.41%174,012
Apr 9, 202625.4225.6425.4025.5825.360.01%253,717
Apr 8, 202625.5825.5825.4025.5725.352.60%207,976
Apr 7, 202624.8324.9624.7724.9324.71-0.22%205,718
Apr 6, 202624.8924.9924.8524.9824.770.20%360,721
Apr 2, 202624.6024.9524.6024.9324.720.16%282,780
Apr 1, 202624.7824.9924.7824.8924.680.97%195,937
Mar 31, 202624.3424.6624.1324.6524.442.08%288,010
Mar 30, 202624.3124.3124.0824.1523.940.37%285,369
Mar 27, 202624.2224.3124.0424.0623.85-1.17%211,095
Mar 26, 202624.4424.6224.3524.3524.14-1.36%217,945
Mar 25, 202624.6424.7624.5824.6824.470.84%212,183
Mar 24, 202624.3524.6024.3424.4824.27-0.04%256,582
Mar 23, 202624.5324.6824.3824.4824.270.72%456,035
Mar 20, 202624.5824.6124.2324.3124.10-1.39%322,387
Mar 19, 202624.4324.7724.4324.6524.44-0.36%331,586
Mar 18, 202624.9724.9924.7124.7424.53-1.39%550,226
Mar 17, 202625.1925.2425.0925.0924.870.15%248,644
Mar 16, 202625.0325.1324.9825.0524.841.03%294,548
Mar 13, 202625.0125.1424.7724.8024.58-0.68%190,821
Mar 12, 202625.0825.0824.9524.9724.75-1.01%179,248
Mar 11, 202625.3125.3325.1425.2225.00-0.48%228,179
Mar 10, 202625.4125.6125.3025.3425.12-0.13%215,593
Mar 9, 202625.0825.4124.9325.3725.160.47%364,247
Mar 6, 202625.1125.3425.1025.2625.04-0.54%187,391
Mar 5, 202625.5325.5625.2625.3925.18-1.31%348,791
Mar 4, 202625.6425.7525.5625.7325.510.68%353,684
Mar 3, 202625.3325.6425.1625.5625.34-1.40%342,735
Mar 2, 202625.7826.0025.7825.9225.70-0.58%216,812
Feb 27, 202625.8726.0825.8726.0725.850.62%276,379
Feb 26, 202625.9725.9725.7525.9125.690.05%218,091
Feb 25, 202625.8625.9225.7925.9025.680.40%259,256
Feb 24, 202625.6725.7925.6325.7925.570.86%270,213
Feb 23, 202625.7025.8125.5625.5725.35-0.61%284,957
Feb 20, 202625.5025.7325.5025.7325.510.86%293,744
Feb 19, 202625.5325.5625.4425.5125.29-0.08%347,595
Feb 18, 202625.5725.6625.4725.5325.31-0.16%4,421,254
Feb 17, 202625.4825.6225.4525.5725.350.16%216,889
Feb 13, 202625.4425.6125.4425.5325.310.44%188,911
Feb 12, 202625.5425.6425.4025.4225.20-0.65%190,876
Feb 11, 202625.5125.6125.3925.5925.370.41%265,163
Feb 10, 202625.5625.6025.4625.4825.26-0.04%258,099
Feb 9, 202625.4325.5325.3825.4925.270.35%231,428
Feb 6, 202625.2425.4125.2425.4025.180.95%276,302
Feb 5, 202625.2025.3225.1125.1624.95-0.17%212,659
Feb 4, 202625.2125.3625.1625.2124.99-0.14%202,054
Feb 3, 202625.3025.4025.1525.2425.03-0.47%228,865