MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDVL — iShares Disciplined Volatility Equity Active ETF
NasdaqiShares Disciplined Volatility Equity Active ETF
$26.26
+0.09(+0.33%)
- O
- 26.31
- H
- 26.32
- L
- 26.20
- V
- 637.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.26
Period Return+5.01%
Period High$27.02
Period Low$24.04
Avg Daily Volume283.1K
Total Trading Days265
BDVL — Historical OHLCV Price & Volume Table
Sep 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.31 | $26.32 | $26.20 | $26.26 | +$0.09 | +0.33% | 637,717 | $26.26 | $26.20 $26.32 |
| Oct 1, 2026 | $26.14 | $26.22 | $26.04 | $26.17 | +$0.05 | +0.21% | 214,540 | $26.12 | $26.04 $26.22 |
| Sep 30, 2026 | $26.19 | $26.25 | $26.11 | $26.12 | $-0.08 | -0.29% | 307,087 | $26.22 | $26.11 $26.25 |
| Sep 29, 2026 | $26.17 | $26.21 | $26.06 | $26.20 | $-0.01 | -0.02% | 250,734 | $26.11 | $26.06 $26.21 |
| Sep 28, 2026 | $26.21 | $26.28 | $26.14 | $26.20 | $-0.18 | -0.69% | 205,618 | $26.21 | $26.14 $26.28 |
| Sep 25, 2026 | $26.32 | $26.43 | $26.28 | $26.38 | +$0.06 | +0.23% | 225,560 | $26.38 | $26.28 $26.43 |
| Sep 24, 2026 | $26.20 | $26.40 | $26.20 | $26.32 | $-0.00 | +0.00% | 177,952 | $26.33 | $26.20 $26.40 |
| Sep 23, 2026 | $26.39 | $26.41 | $26.30 | $26.32 | $-0.18 | -0.67% | 229,735 | $26.35 | $26.30 $26.41 |
| Sep 22, 2026 | $26.52 | $26.55 | $26.43 | $26.50 | $-0.04 | -0.15% | 311,576 | $26.48 | $26.43 $26.55 |
| Sep 21, 2026 | $26.47 | $26.57 | $26.41 | $26.54 | +$0.21 | +0.81% | 156,297 | $26.52 | $26.41 $26.57 |
| Sep 18, 2026 | $26.30 | $26.36 | $26.22 | $26.32 | $-0.05 | -0.17% | 182,431 | $26.30 | $26.22 $26.36 |
| Sep 17, 2026 | $26.46 | $26.46 | $26.35 | $26.37 | +$0.17 | +0.65% | 178,433 | $26.39 | $26.35 $26.46 |
| Sep 16, 2026 | $26.37 | $26.41 | $26.10 | $26.20 | $-0.13 | -0.48% | 289,141 | $26.33 | $26.10 $26.41 |
| Sep 15, 2026 | $26.46 | $26.46 | $26.30 | $26.33 | $-0.14 | -0.52% | 205,365 | $26.35 | $26.30 $26.46 |
| Sep 14, 2026 | $26.35 | $26.54 | $26.35 | $26.47 | $-0.04 | -0.14% | 180,599 | $26.49 | $26.35 $26.54 |
| Sep 11, 2026 | $26.49 | $26.55 | $26.45 | $26.50 | +$0.28 | +1.05% | 225,348 | $26.51 | $26.45 $26.55 |
| Sep 10, 2026 | $26.31 | $26.33 | $26.19 | $26.23 | $-0.17 | -0.63% | 193,585 | $26.25 | $26.19 $26.33 |
| Sep 9, 2026 | $26.48 | $26.48 | $26.37 | $26.40 | $-0.18 | -0.68% | 212,003 | $26.42 | $26.37 $26.48 |
| Sep 8, 2026 | $26.76 | $26.76 | $26.54 | $26.57 | $-0.23 | -0.87% | 169,435 | $26.61 | $26.54 $26.76 |
| Sep 4, 2026 | $26.86 | $26.91 | $26.78 | $26.81 | $-0.06 | -0.23% | 478,923 | $26.83 | $26.78 $26.91 |
| Sep 3, 2026 | $26.78 | $26.96 | $26.74 | $26.87 | +$0.19 | +0.71% | 158,982 | $26.87 | $26.74 $26.96 |
| Sep 2, 2026 | $26.62 | $26.71 | $26.59 | $26.68 | +$0.05 | +0.17% | 215,845 | $26.67 | $26.59 $26.71 |
| Sep 1, 2026 | $26.62 | $26.74 | $26.59 | $26.63 | $-0.08 | -0.29% | 171,108 | $26.67 | $26.59 $26.74 |
| Aug 31, 2026 | $26.73 | $26.74 | $26.65 | $26.71 | $-0.07 | -0.28% | 158,935 | $26.70 | $26.65 $26.74 |
| Aug 28, 2026 | $26.84 | $26.91 | $26.74 | $26.78 | $-0.03 | -0.13% | 175,620 | $26.81 | $26.74 $26.91 |
| Aug 27, 2026 | $26.78 | $26.86 | $26.74 | $26.82 | +$0.07 | +0.26% | 159,423 | $26.81 | $26.74 $26.86 |
| Aug 26, 2026 | $26.75 | $26.82 | $26.68 | $26.75 | +$0.00 | +0.00% | 378,114 | $26.74 | $26.68 $26.82 |
| Aug 25, 2026 | $26.74 | $26.79 | $26.71 | $26.75 | +$0.11 | +0.42% | 131,092 | $26.75 | $26.71 $26.79 |
| Aug 24, 2026 | $26.60 | $26.67 | $26.54 | $26.64 | $-0.00 | -0.01% | 167,208 | $26.64 | $26.54 $26.67 |
| Aug 21, 2026 | $26.64 | $26.68 | $26.60 | $26.64 | +$0.10 | +0.38% | 168,655 | $26.64 | $26.60 $26.68 |