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%
BDYN — iShares Dynamic Equity Active ETF
NasdaqiShares Dynamic Equity Active ETF
$28.02
+0.24(+0.86%)
- O
- 27.97
- H
- 28.09
- L
- 27.90
- V
- 537.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.02
Period Return+11.01%
Period High$29.31
Period Low$23.51
Avg Daily Volume416.4K
Total Trading Days265
BDYN — Historical OHLCV Price & Volume Table
Sep 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.97 | $28.09 | $27.90 | $28.02 | +$0.24 | +0.86% | 537,144 | $28.01 | $27.90 $28.09 |
| Oct 1, 2026 | $27.79 | $27.85 | $27.58 | $27.78 | $-0.06 | -0.22% | 392,298 | $27.71 | $27.58 $27.85 |
| Sep 30, 2026 | $27.87 | $28.05 | $27.81 | $27.84 | $-0.05 | -0.17% | 371,967 | $27.97 | $27.81 $28.05 |
| Sep 29, 2026 | $27.97 | $27.97 | $27.78 | $27.89 | $-0.03 | -0.11% | 453,734 | $27.84 | $27.78 $27.97 |
| Sep 28, 2026 | $28.00 | $28.05 | $27.85 | $27.92 | $-0.26 | -0.92% | 419,711 | $27.95 | $27.85 $28.05 |
| Sep 25, 2026 | $28.00 | $28.22 | $28.00 | $28.18 | +$0.14 | +0.48% | 398,873 | $28.16 | $28.00 $28.22 |
| Sep 24, 2026 | $27.88 | $28.08 | $27.78 | $28.04 | +$0.02 | +0.09% | 311,658 | $28.01 | $27.78 $28.08 |
| Sep 23, 2026 | $28.16 | $28.20 | $27.98 | $28.02 | $-0.31 | -1.09% | 283,525 | $28.07 | $27.98 $28.20 |
| Sep 22, 2026 | $28.18 | $28.37 | $28.18 | $28.33 | +$0.01 | +0.03% | 403,100 | $28.28 | $28.18 $28.37 |
| Sep 21, 2026 | $28.12 | $28.35 | $28.05 | $28.32 | +$0.47 | +1.68% | 296,844 | $28.26 | $28.05 $28.35 |
| Sep 18, 2026 | $27.87 | $27.87 | $27.71 | $27.85 | $-0.05 | -0.19% | 372,225 | $27.82 | $27.71 $27.87 |
| Sep 17, 2026 | $27.80 | $27.92 | $27.80 | $27.91 | +$0.37 | +1.33% | 332,350 | $27.89 | $27.80 $27.92 |
| Sep 16, 2026 | $27.79 | $27.86 | $27.38 | $27.54 | $-0.11 | -0.40% | 727,352 | $27.75 | $27.38 $27.86 |
| Sep 15, 2026 | $27.79 | $27.79 | $27.60 | $27.65 | $-0.10 | -0.36% | 289,037 | $27.64 | $27.60 $27.79 |
| Sep 14, 2026 | $27.66 | $27.89 | $27.65 | $27.75 | $-0.28 | -1.00% | 377,536 | $27.82 | $27.65 $27.89 |
| Sep 11, 2026 | $28.09 | $28.09 | $27.96 | $28.03 | +$0.26 | +0.92% | 375,810 | $28.05 | $27.96 $28.09 |
| Sep 10, 2026 | $27.70 | $27.90 | $27.70 | $27.77 | $-0.21 | -0.73% | 270,488 | $27.82 | $27.70 $27.90 |
| Sep 9, 2026 | $27.99 | $28.09 | $27.94 | $27.98 | $-0.19 | -0.67% | 285,407 | $28.01 | $27.94 $28.09 |
| Sep 8, 2026 | $28.27 | $28.29 | $28.17 | $28.17 | $-0.06 | -0.22% | 284,247 | $28.23 | $28.17 $28.29 |
| Sep 4, 2026 | $28.13 | $28.27 | $28.13 | $28.23 | $-0.06 | -0.21% | 726,222 | $28.21 | $28.13 $28.27 |
| Sep 3, 2026 | $28.14 | $28.33 | $28.05 | $28.29 | +$0.32 | +1.14% | 296,240 | $28.27 | $28.05 $28.33 |
| Sep 2, 2026 | $27.73 | $27.98 | $27.73 | $27.97 | +$0.19 | +0.68% | 483,563 | $27.94 | $27.73 $27.98 |
| Sep 1, 2026 | $27.80 | $27.93 | $27.71 | $27.78 | $-0.26 | -0.93% | 291,054 | $27.82 | $27.71 $27.93 |
| Aug 31, 2026 | $27.94 | $28.07 | $27.90 | $28.04 | $-0.05 | -0.18% | 338,342 | $27.96 | $27.90 $28.07 |
| Aug 28, 2026 | $28.14 | $28.35 | $28.03 | $28.09 | $-0.11 | -0.39% | 334,679 | $28.15 | $28.03 $28.35 |
| Aug 27, 2026 | $28.16 | $28.24 | $28.06 | $28.20 | +$0.04 | +0.14% | 244,709 | $28.20 | $28.06 $28.24 |
| Aug 26, 2026 | $28.26 | $28.26 | $28.12 | $28.16 | $-0.07 | -0.25% | 575,883 | $28.18 | $28.12 $28.26 |
| Aug 25, 2026 | $28.09 | $28.24 | $28.09 | $28.23 | +$0.08 | +0.28% | 234,065 | $28.20 | $28.09 $28.24 |
| Aug 24, 2026 | $28.24 | $28.24 | $28.04 | $28.15 | $-0.08 | -0.28% | 279,625 | $28.12 | $28.04 $28.24 |
| Aug 21, 2026 | $28.20 | $28.26 | $28.11 | $28.23 | +$0.19 | +0.68% | 283,268 | $28.21 | $28.11 $28.26 |