Stock listing
NASDAQ:BDYN iShares Dynamic Equity Active ETF Stock
Follow iShares Dynamic Equity Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BDYN
$27.10 USD -0.63 (-2.3%)
Close on Oct 30, 2026
- Day range
- $26.93 – $27.36 USDOct 30, 2026
- Volume
- 615,662 sharesOct 30, 2026
- 52-week range
- $23.51 – $29.31 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.21M USDMedian day 355,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BDYN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.10 | -0.627 | -2.3% | $27.35 | $27.36 | $26.93 | 615,662 | |
| $27.73 | -0.003 | 0.0% | $27.56 | $27.77 | $27.56 | 431,187 | |
| $27.73 | +0.147 | +0.5% | $27.63 | $27.76 | $27.62 | 443,203 | |
| $27.58 | +0.164 | +0.6% | $27.52 | $27.63 | $27.43 | 317,448 | |
| $27.42 | +0.209 | +0.8% | $27.31 | $27.50 | $27.31 | 336,684 | |
| $27.21 | -0.075 | -0.3% | $27.10 | $27.30 | $27.10 | 371,800 | |
| $27.29 | -0.485 | -1.7% | $27.55 | $27.55 | $27.23 | 761,600 | |
| $27.77 | +0.175 | +0.6% | $27.65 | $27.83 | $27.65 | 602,900 | |
| $27.60 | +0.065 | +0.2% | $27.42 | $27.73 | $27.42 | 349,300 | |
| $27.53 | +0.07 | +0.3% | $27.64 | $27.69 | $27.50 | 456,000 | |
| $27.46 | -0.279 | -1.0% | $27.82 | $27.82 | $27.37 | 357,300 | |
| $27.74 | +0.124 | +0.4% | $27.57 | $27.76 | $27.40 | 317,100 | |
| $27.62 | -0.40 | -1.4% | $27.74 | $27.89 | $27.55 | 353,200 | |
| $28.02 | -0.025 | -0.1% | $27.96 | $28.09 | $27.95 | 395,800 | |
| $28.04 | -0.083 | -0.3% | $28.07 | $28.13 | $28.01 | 303,800 | |
| $28.12 | +0.197 | +0.7% | $28.03 | $28.15 | $28.01 | 541,400 | |
| $27.93 | -0.191 | -0.7% | $27.95 | $28.06 | $27.80 | 395,100 | |
| $28.12 | -0.16 | -0.6% | $28.05 | $28.15 | $27.97 | 446,900 | |
| $28.28 | +0.123 | +0.4% | $28.19 | $28.39 | $28.19 | 320,500 | |
| $28.15 | +0.137 | +0.5% | $28.04 | $28.24 | $27.98 | 360,600 | |
| $28.02 | +0.237 | +0.9% | $27.97 | $28.09 | $27.90 | 537,100 | |
| $27.78 | -0.061 | -0.2% | $27.79 | $27.85 | $27.58 | 392,300 | |
| $27.84 | -0.049 | -0.2% | $27.87 | $28.05 | $27.81 | 372,000 | |
| $27.89 | -0.031 | -0.1% | $27.97 | $27.97 | $27.78 | 453,700 | |
| $27.92 | -0.259 | -0.9% | $28.00 | $28.05 | $27.85 | 419,700 | |
| $28.18 | +0.136 | +0.5% | $28.00 | $28.22 | $28.00 | 398,900 | |
| $28.04 | +0.024 | +0.1% | $27.88 | $28.08 | $27.78 | 311,700 | |
| $28.02 | -0.308 | -1.1% | $28.16 | $28.20 | $27.98 | 274,600 | |
| $28.33 | +0.009 | 0.0% | $28.18 | $28.37 | $28.18 | 403,100 | |
| $28.32 | +0.467 | +1.7% | $28.12 | $28.35 | $28.05 | 296,800 | |
| $27.85 | -0.053 | -0.2% | $27.87 | $27.87 | $27.71 | 372,200 | |
| $27.91 | +0.365 | +1.3% | $27.80 | $27.92 | $27.80 | 332,300 | |
| $27.54 | -0.11 | -0.4% | $27.79 | $27.86 | $27.38 | 727,400 | |
| $27.65 | -0.10 | -0.4% | $27.79 | $27.79 | $27.60 | 279,100 | |
| $27.75 | -0.28 | -1.0% | $27.66 | $27.89 | $27.65 | 377,000 | |
| $28.03 | +0.255 | +0.9% | $28.09 | $28.09 | $27.96 | 375,800 | |
| $27.78 | -0.205 | -0.7% | $27.70 | $27.90 | $27.70 | 270,500 | |
| $27.98 | -0.188 | -0.7% | $27.99 | $28.09 | $27.94 | 285,300 | |
| $28.17 | -0.062 | -0.2% | $28.27 | $28.29 | $28.17 | 284,200 | |
| $28.23 | -0.06 | -0.2% | $28.13 | $28.27 | $28.13 | 725,300 | |
| $28.29 | +0.32 | +1.1% | $28.14 | $28.33 | $28.05 | 296,200 | |
| $27.97 | +0.19 | +0.7% | $27.73 | $27.98 | $27.73 | 483,600 | |
| $27.78 | -0.26 | -0.9% | $27.80 | $27.93 | $27.71 | 291,100 | |
| $28.04 | -0.051 | -0.2% | $27.94 | $28.07 | $27.90 | 338,300 | |
| $28.09 | -0.109 | -0.4% | $28.14 | $28.35 | $28.03 | 334,700 | |
| $28.20 | +0.04 | +0.1% | $28.16 | $28.24 | $28.06 | 244,700 | |
| $28.16 | -0.07 | -0.2% | $28.26 | $28.26 | $28.12 | 575,900 | |
| $28.23 | +0.08 | +0.3% | $28.09 | $28.24 | $28.09 | 234,064 | |
| $28.15 | -0.08 | -0.3% | $28.24 | $28.24 | $28.04 | 279,624 | |
| $28.23 | +0.19 | +0.7% | $28.20 | $28.26 | $28.11 | 283,300 | |
| $28.04 | -0.20 | -0.7% | $28.25 | $28.26 | $28.00 | 463,400 | |
| $28.24 | -0.067 | -0.2% | $28.50 | $28.50 | $28.20 | 1,790,600 | |
| $28.31 | -0.31 | -1.1% | $28.30 | $28.44 | $28.27 | 242,300 | |
| $28.62 | -0.013 | 0.0% | $28.54 | $28.76 | $28.54 | 264,500 | |
| $28.63 | -0.065 | -0.2% | $28.54 | $28.78 | $28.54 | 206,200 | |
| $28.70 | +0.138 | +0.5% | $28.50 | $28.80 | $28.50 | 244,700 | |
| $28.56 | +0.17 | +0.6% | $28.64 | $28.64 | $28.54 | 251,900 | |
| $28.39 | -0.041 | -0.1% | $28.37 | $28.54 | $28.36 | 230,605 | |
| $28.43 | -0.014 | -0.1% | $28.27 | $28.51 | $28.27 | 304,437 | |
| $28.44 | +0.202 | +0.7% | $28.23 | $28.45 | $28.23 | 251,500 | |
| $28.24 | -0.095 | -0.3% | $28.33 | $29.31 | $28.03 | 393,600 | |
| $28.34 | +0.017 | +0.1% | $28.27 | $28.58 | $28.27 | 257,700 | |
| $28.32 | +0.467 | +1.7% | $27.82 | $28.40 | $27.82 | 422,300 | |
| $27.85 | +0.401 | +1.5% | $27.38 | $27.88 | $27.25 | 667,800 | |
| $27.45 | +0.05 | +0.2% | $27.41 | $27.54 | $27.19 | 346,800 | |
| $27.40 | +0.71 | +2.7% | $26.93 | $27.46 | $26.93 | 408,000 |
- Ticker
- NASDAQ:BDYN
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Dynamic Equity Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Dynamic Equity Active ETF.