Stock listing
NASDAQ:BDVL iShares Disciplined Volatility Equity Active ETF Stock
Follow iShares Disciplined Volatility Equity Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BDVL
$26.49 USD +0.01 (+0.0%)
Close on Nov 2, 2026
- Day range
- $26.47 – $26.65 USDNov 2, 2026
- Volume
- 193,712 sharesNov 2, 2026
- 52-week range
- $24.04 – $27.02 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $6.64M USDMedian day 205,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:BDVL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.49 | +0.01 | 0.0% | $26.47 | $26.65 | $26.47 | 193,712 | |
| $26.48 | -0.26 | -1.0% | $26.55 | $26.68 | $26.39 | 210,505 | |
| $26.74 | +0.073 | +0.3% | $26.56 | $26.77 | $26.56 | 228,869 | |
| $26.67 | +0.031 | +0.1% | $26.60 | $26.70 | $26.60 | 280,307 | |
| $26.64 | -0.024 | -0.1% | $26.64 | $26.66 | $26.55 | 216,377 | |
| $26.66 | +0.093 | +0.3% | $26.64 | $26.71 | $26.62 | 215,898 | |
| $26.57 | -0.18 | -0.7% | $26.52 | $26.62 | $26.52 | 297,700 | |
| $26.75 | -0.033 | -0.1% | $26.66 | $26.76 | $26.59 | 285,400 | |
| $26.78 | +0.038 | +0.1% | $26.81 | $26.83 | $26.72 | 665,500 | |
| $26.74 | +0.212 | +0.8% | $26.65 | $26.78 | $26.65 | 274,000 | |
| $26.53 | -0.019 | -0.1% | $26.59 | $26.64 | $26.53 | 248,800 | |
| $26.55 | -0.076 | -0.3% | $26.68 | $26.72 | $26.46 | 354,600 | |
| $26.63 | +0.145 | +0.5% | $26.46 | $26.63 | $26.46 | 198,200 | |
| $26.48 | -0.063 | -0.2% | $26.41 | $26.50 | $26.41 | 319,200 | |
| $26.54 | +0.023 | +0.1% | $26.52 | $26.56 | $26.45 | 225,200 | |
| $26.52 | 0.00 | 0.0% | $26.51 | $26.56 | $26.49 | 177,800 | |
| $26.52 | +0.11 | +0.4% | $26.41 | $26.55 | $26.41 | 194,100 | |
| $26.41 | +0.003 | 0.0% | $26.32 | $26.44 | $26.32 | 190,600 | |
| $26.41 | -0.073 | -0.3% | $26.33 | $26.48 | $26.33 | 358,400 | |
| $26.48 | +0.03 | +0.1% | $26.46 | $26.52 | $26.41 | 275,100 | |
| $26.45 | +0.193 | +0.7% | $26.34 | $26.49 | $26.28 | 334,100 | |
| $26.26 | +0.082 | +0.3% | $26.31 | $26.32 | $26.20 | 637,700 | |
| $26.18 | +0.055 | +0.2% | $26.14 | $26.22 | $26.04 | 214,500 | |
| $26.12 | -0.075 | -0.3% | $26.19 | $26.25 | $26.11 | 307,100 | |
| $26.20 | -0.005 | 0.0% | $26.17 | $26.21 | $26.06 | 250,700 | |
| $26.20 | -0.182 | -0.7% | $26.21 | $26.28 | $26.14 | 201,600 | |
| $26.38 | +0.061 | +0.2% | $26.32 | $26.43 | $26.29 | 225,500 | |
| $26.32 | 0.00 | 0.0% | $26.20 | $26.40 | $26.20 | 178,000 | |
| $26.32 | -0.178 | -0.7% | $26.39 | $26.41 | $26.30 | 229,700 | |
| $26.50 | -0.039 | -0.1% | $26.52 | $26.55 | $26.43 | 311,600 | |
| $26.54 | +0.214 | +0.8% | $26.47 | $26.57 | $26.41 | 156,300 | |
| $26.32 | -0.046 | -0.2% | $26.30 | $26.36 | $26.22 | 182,400 | |
| $26.37 | +0.17 | +0.6% | $26.46 | $26.46 | $26.35 | 178,400 | |
| $26.20 | -0.128 | -0.5% | $26.37 | $26.41 | $26.10 | 289,100 | |
| $26.33 | -0.137 | -0.5% | $26.46 | $26.46 | $26.30 | 205,400 | |
| $26.47 | -0.038 | -0.1% | $26.35 | $26.54 | $26.35 | 180,600 | |
| $26.50 | +0.275 | +1.0% | $26.49 | $26.55 | $26.45 | 223,400 | |
| $26.23 | -0.167 | -0.6% | $26.31 | $26.33 | $26.19 | 193,600 | |
| $26.40 | -0.18 | -0.7% | $26.48 | $26.48 | $26.37 | 206,800 | |
| $26.58 | -0.232 | -0.9% | $26.76 | $26.76 | $26.54 | 169,400 | |
| $26.81 | -0.063 | -0.2% | $26.86 | $26.91 | $26.78 | 477,800 | |
| $26.87 | +0.191 | +0.7% | $26.78 | $26.96 | $26.74 | 159,000 | |
| $26.68 | +0.045 | +0.2% | $26.62 | $26.71 | $26.60 | 215,800 | |
| $26.63 | -0.076 | -0.3% | $26.62 | $26.74 | $26.59 | 171,100 | |
| $26.71 | -0.074 | -0.3% | $26.73 | $26.74 | $26.65 | 158,900 | |
| $26.78 | -0.035 | -0.1% | $26.84 | $26.91 | $26.74 | 175,600 | |
| $26.82 | +0.069 | +0.3% | $26.78 | $26.86 | $26.74 | 159,400 | |
| $26.75 | 0.00 | 0.0% | $26.75 | $26.82 | $26.68 | 376,900 | |
| $26.75 | +0.112 | +0.4% | $26.74 | $26.79 | $26.71 | 131,091 | |
| $26.64 | -0.002 | 0.0% | $26.60 | $26.67 | $26.54 | 167,207 | |
| $26.64 | +0.10 | +0.4% | $26.64 | $26.68 | $26.60 | 168,700 | |
| $26.54 | -0.10 | -0.4% | $26.63 | $26.72 | $26.51 | 174,400 | |
| $26.64 | -0.086 | -0.3% | $26.87 | $26.88 | $26.62 | 984,800 | |
| $26.73 | -0.158 | -0.6% | $26.75 | $26.85 | $26.73 | 131,800 | |
| $26.88 | -0.061 | -0.2% | $26.99 | $27.02 | $26.87 | 184,900 | |
| $26.95 | -0.025 | -0.1% | $26.94 | $26.99 | $26.93 | 156,400 | |
| $26.97 | +0.105 | +0.4% | $26.86 | $27.00 | $26.86 | 139,600 | |
| $26.87 | +0.05 | +0.2% | $26.95 | $26.95 | $26.84 | 138,900 | |
| $26.82 | -0.025 | -0.1% | $26.86 | $26.93 | $26.81 | 166,000 | |
| $26.84 | -0.06 | -0.2% | $26.85 | $26.91 | $26.83 | 183,700 | |
| $26.90 | +0.135 | +0.5% | $26.88 | $26.93 | $26.84 | 111,900 | |
| $26.77 | +0.06 | +0.2% | $26.74 | $26.79 | $26.71 | 172,100 | |
| $26.71 | -0.001 | 0.0% | $26.79 | $26.81 | $26.65 | 171,800 | |
| $26.71 | +0.338 | +1.3% | $26.46 | $26.75 | $26.46 | 464,600 | |
| $26.37 | +0.128 | +0.5% | $26.35 | $26.39 | $26.24 | 430,300 |
- Ticker
- NASDAQ:BDVL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Disciplined Volatility Equity Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Disciplined Volatility Equity Active ETF.