VictoryShares WestEnd Economic Cycle Bond ETF (BMDL)
25.22
+0.01 (0.06%)
Inactive · Last trade price
on Jan 29, 2026
BMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.06% | 5 |
| Jan 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.08% | 12 |
| Jan 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% | 5 |
| Jan 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.12% | 8 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.16% | 10 |
| Jan 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | 5 |
| Jan 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.24% | 6 |
| Jan 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.36% | 3 |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.24% | 12 |
| Jan 15, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.15% | 5 |
| Jan 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.23% | 11 |
| Jan 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% | 12 |
| Jan 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% | 5 |
| Jan 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.16% | 3 |
| Jan 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.28% | 4 |
| Jan 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.16% | 5 |
| Jan 6, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% | 3 |
| Jan 5, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.20% | 211 |
| Jan 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% | 13 |
| Dec 31, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.20 | -0.24% | 12 |
| Dec 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.08% | 9 |
| Dec 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.12% | 3 |
| Dec 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% | 8 |
| Dec 24, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.20% | 811 |
| Dec 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 5 |
| Dec 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% | 10 |
| Dec 19, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.12% | 12 |
| Dec 18, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% | 17 |
| Dec 17, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.04% | 7 |
| Dec 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.22% | 7 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.06% | 6 |
| Dec 12, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.24% | 5 |
| Dec 11, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.74% | 4 |
| Dec 10, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.20 | 0.27% | 11 |
| Dec 9, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.13 | -0.04% | 806 |
| Dec 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | -0.16% | 5 |
| Dec 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.18 | -0.16% | 4 |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | -0.27% | 3 |
| Dec 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.29 | 0.16% | 3 |
| Dec 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | 0.08% | 5 |
| Dec 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.23 | -0.47% | 5 |
| Nov 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.35 | -0.12% | 3 |
| Nov 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.38 | 0.14% | 3 |
| Nov 25, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | 0.18% | 3 |
| Nov 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.30 | 0.20% | 3 |
| Nov 21, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | 0.24% | 3 |
| Nov 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.19 | 0.18% | 5 |
| Nov 19, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | -0.06% | 5 |
| Nov 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | 0.08% | 4 |
| Nov 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | 0.08% | 3 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.12 | -0.16% | 4 |
| Nov 13, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | 25.16 | -0.31% | 109 |
| Nov 12, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.24 | -0.01% | 7 |
| Nov 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | 0.30% | 4 |
| Nov 10, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | -0.06% | 7 |
| Nov 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.18 | -0.31% | 4 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | 0.39% | 4 |
| Nov 5, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.08 | -0.39% | 6 |
| Nov 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | 0.12% | 3 |
| Nov 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.15 | -0.12% | 3 |
| Oct 31, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | -0.02% | 3 |
| Oct 30, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | -0.22% | 3 |
| Oct 29, 2025 | 25.53 | 25.53 | 25.50 | 25.50 | 25.24 | -0.51% | 203 |
| Oct 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.08% | 3 |
| Oct 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.35 | 0.04% | 3 |
| Oct 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.12% | 4 |
| Oct 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | -0.31% | 3 |
| Oct 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.39 | 0.04% | 3 |
| Oct 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.38 | 0.16% | 3 |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.16% | 4 |
| Oct 17, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.30 | -0.16% | 88 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.39% | 7 |
| Oct 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.24 | -0.12% | 4 |
| Oct 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | 0.24% | 4 |
| Oct 13, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.21 | 0.04% | 5 |
| Oct 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.20 | 0.59% | 9 |
| Oct 9, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.05 | -0.47% | 6 |
| Oct 8, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.07 | - | 4 |
| Oct 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.07 | 0.20% | 13 |
| Oct 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.03 | -0.24% | 8 |
| Oct 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.08 | -0.13% | 3 |
| Oct 2, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | 0.09% | 5 |
| Oct 1, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.09 | 0.24% | 4 |
| Sep 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.04 | -0.04% | 8 |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | 0.31% | 3 |
| Sep 26, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.97 | 0.01% | 43 |
| Sep 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.97 | -0.18% | 3 |
| Sep 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.01 | -0.22% | 3 |
| Sep 23, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.06 | 0.18% | 3 |
| Sep 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.02 | -0.10% | 3 |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | -0.06% | 13 |
| Sep 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.06 | -0.24% | 3 |
| Sep 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | -0.24% | 3 |
| Sep 16, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.18 | 0.08% | 3 |
| Sep 15, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.16 | 0.16% | 3 |
| Sep 12, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | -0.16% | 5 |
| Sep 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.16 | 0.16% | 3 |
| Sep 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.12 | 0.20% | 4 |
| Sep 9, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.07 | -0.16% | 10 |
| Sep 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.11 | -0.04% | 7 |