Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BDVL
iShares Disciplined Volatility Equity Active ETF
stock NASDAQ ETF

At Close
Jul 31, 2026 3:59:30 PM EDT
26.22USD+0.038%(+0.01)149,608
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 27, 2026 4:00:30 PM EDT
26.05USD-0.038%(-0.01)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		26.17000026.290026.070026.2397+0.141%149,6080.000%
2026-07-30		26.15000026.230026.010026.2027+0.780%219,145+0.141%
2026-07-29		26.08000026.250025.970026.0000-0.536%132,247+0.922%
2026-07-28		25.99000026.220025.990026.1400+0.345%204,659+0.381%
2026-07-27		26.07000026.100025.963526.0500+0.618%189,548+0.728%
2026-07-24		25.75000025.980025.750025.8900+0.544%167,249+1.351%
2026-07-23		25.83000025.830025.690125.7500-0.771%196,976+1.902%
2026-07-22		25.98000026.050025.920125.9500-0.269%188,268+1.116%
2026-07-21		25.98000026.040025.917226.0200+0.775%176,071+0.844%
2026-07-20		25.94000025.950025.800025.8200-0.155%152,214+1.625%
2026-07-17		25.73000025.970025.730025.8600-0.571%177,583+1.468%
2026-07-16		25.89000026.059925.890026.0084+0.109%146,128+0.889%
2026-07-15		26.04000026.050025.870025.9800-0.286%793,489+1.000%
2026-07-14		26.11000026.150026.020126.0545-0.002%107,860+0.711%
2026-07-13		26.04000026.170026.030226.0550-0.629%165,875+0.709%
2026-07-10		26.10000026.220026.030026.2200+0.421%232,330+0.075%
2026-07-09		26.05000026.160026.050026.1100+0.346%194,271+0.497%
2026-07-08		26.01052126.060025.914226.0200-0.307%149,726+0.844%
2026-07-07		26.12000026.202926.070126.1000-0.420%235,786+0.535%
2026-07-06		26.23000026.250026.142026.2100+0.548%184,996+0.113%
2026-07-02		26.12000026.180025.980026.0671+0.606%159,404+0.662%
2026-07-01		25.84000026.053025.840025.9100-0.269%160,736+1.272%
2026-06-30		25.82000026.030025.820025.9800+0.462%161,558+1.000%
2026-06-29		25.90000025.920025.750125.8605+0.546%169,762+1.466%
2026-06-26		25.60000025.830025.600025.7200-0.155%183,194+2.021%
2026-06-25		25.96000025.960025.730125.7600+0.136%154,066+1.862%
2026-06-24		25.67000025.862825.670025.7250-0.122%220,898+2.001%
2026-06-23		25.68000025.850025.665025.7565-0.975%188,624+1.876%
2026-06-22		26.09000026.120025.970026.0100+0.115%241,159+0.883%
2026-06-18		26.05000026.142425.930025.9800+0.659%260,971+1.000%
2026-06-17		26.15000026.150025.750125.8100-0.874%3,221,280+1.665%
2026-06-16		26.08000026.200026.020026.0376-0.337%162,497+0.776%
2026-06-15		26.21000026.210026.100026.1256-0.112%194,566+0.437%
2026-06-12		26.05000026.210025.990026.1550+0.597%202,182+0.324%
2026-06-11		25.66000026.100025.660025.9997+1.495%191,710+0.923%
2026-06-10		25.82340025.860925.590025.6167-0.559%152,716+2.432%
2026-06-09		25.80000025.929925.397025.7607+0.197%174,755+1.859%
2026-06-08		25.79000025.830025.630025.7100+0.127%224,502+2.060%
2026-06-05		25.92000025.950025.640025.6774-1.516%189,533+2.190%
2026-06-04		25.95000026.100025.950026.0726+0.380%151,397+0.641%
2026-06-03		26.05000026.060025.960025.9738-0.440%175,338+1.024%
2026-06-02		25.97000026.110025.970026.0885+0.239%180,686+0.580%
2026-06-01		25.99000026.110025.940126.0263-0.282%163,091+0.820%
2026-05-29		26.17000026.170026.048626.1000-0.009%225,702+0.535%
2026-05-28		26.07000026.160026.035026.1023-0.031%168,742+0.526%
2026-05-27		26.18000026.220026.100026.1103-0.428%225,243+0.496%
2026-05-26		26.22000026.310026.170026.2225+0.181%259,604+0.066%
2026-05-22		26.12000026.260026.100026.1751+0.333%241,059+0.247%
2026-05-21		25.93000026.170025.880026.0881+0.069%260,013+0.581%
2026-05-20		25.97000026.130025.930026.0700+0.682%1,115,476+0.651%
2026-05-19		25.84000026.025025.840025.8935-0.113%223,105+1.337%
2026-05-18		25.86000025.953125.795025.9228+0.398%255,138+1.222%
2026-05-15		25.92000025.920025.800025.8200-0.962%288,327+1.625%
2026-05-14		26.00000026.140026.000026.0709-0.035%226,607+0.647%
2026-05-13		26.00000026.100025.920026.0800+0.492%284,462+0.612%
2026-05-12		25.86000025.980025.800025.9523-0.413%235,911+1.107%
2026-05-11		26.06000026.130026.000126.0600-0.038%330,110+0.690%
2026-05-08		26.10000026.190026.010026.0700+0.222%156,122+0.651%
2026-05-07		26.20000026.200025.980026.0123-0.774%180,804+0.874%
2026-05-06		26.16000026.260126.124826.2153+1.045%263,564+0.093%
2026-05-05		25.89000026.025025.860025.9442+0.798%273,709+1.139%
2026-05-04		25.76000025.890025.690025.7388-0.243%197,493+1.946%
2026-05-01		25.91170025.960025.780025.8015-0.380%277,323+1.698%
2026-04-30		25.70000025.950025.650025.9000+1.132%248,057+1.312%
2026-04-29		25.69000025.690025.540025.6100+0.042%172,305+2.459%
2026-04-28		25.58000025.635025.560025.5993-0.273%227,862+2.502%
2026-04-27		25.70000025.779625.640025.6695-0.274%197,469+2.221%
2026-04-24		25.82000025.820025.670025.7400-0.039%243,821+1.941%
2026-04-23		25.59000025.790025.540125.7500+0.039%263,652+1.902%
2026-04-22		25.84000025.840025.650025.7400+0.234%199,596+1.941%
2026-04-21		25.83000025.875725.620125.6800-1.040%259,702+2.180%
2026-04-20		25.94000026.000025.900025.9500-0.384%214,330+1.116%
2026-04-17		25.90000026.115025.900026.0500+1.008%294,575+0.728%
2026-04-16		25.86000025.860025.740025.7900+0.116%317,781+1.744%
2026-04-15		25.72000025.850025.690025.7600-0.235%3,493,916+1.862%
2026-04-14		25.67000025.845025.670025.8208+0.627%235,817+1.622%
2026-04-13		25.38000025.670025.380025.6600+0.744%239,967+2.259%
2026-04-10		25.66000025.660025.460025.4706-0.408%174,013+3.020%
2026-04-09		25.42000025.640025.400025.5750+0.009%253,718+2.599%
2026-04-08		25.58000025.580025.400025.5727+2.601%207,977+2.608%
2026-04-07		24.83000024.960024.765024.9245-0.222%205,719+5.277%
2026-04-06		24.89000024.990024.850024.9800+0.201%360,722+5.043%
2026-04-02		24.60000024.950024.600024.9300+0.161%282,780+5.254%
2026-04-01		24.78000024.990024.780024.8900+0.974%195,938+5.423%
2026-03-31		24.34000024.660024.130024.6500+2.078%288,010+6.449%
2026-03-30		24.31000024.310024.080024.1483+0.367%285,370+8.661%
2026-03-27		24.22000024.310024.040024.0600-1.170%211,095+9.059%
2026-03-26		24.44000024.620024.344924.3449-1.358%217,946+7.783%
2026-03-25		24.64000024.760024.580024.6800+0.838%212,184+6.320%
2026-03-24		24.35000024.600024.336424.4750-0.037%256,583+7.210%
2026-03-23		24.53000024.675024.380024.4841+0.716%456,036+7.170%
2026-03-20		24.58000024.605024.225024.3100-1.387%322,388+7.938%
2026-03-19		24.43000024.770024.430024.6519-0.356%331,586+6.441%
2026-03-18		24.97000024.990024.710024.7400-1.387%550,227+6.062%
2026-03-17		25.19000025.240025.085025.0879+0.151%248,645+4.591%
2026-03-16		25.03000025.130024.980025.0500+1.028%294,548+4.749%
2026-03-13		25.01000025.140024.770024.7950-0.679%190,822+5.827%
2026-03-12		25.08000025.080024.950024.9646-1.005%179,249+5.108%
2026-03-11		25.31000025.330025.140025.2181-0.485%228,179+4.051%
2026-03-10		25.41000025.610025.300025.3410-0.132%215,593+3.546%
2026-03-09		25.08000025.410024.930025.3744+0.468%364,247+3.410%
2026-03-06		25.11000025.340025.100025.2563-0.542%187,392+3.894%
2026-03-05		25.53000025.560025.255025.3939-1.306%348,792+3.331%
2026-03-04		25.64000025.750025.560025.7300+0.685%353,685+1.981%
2026-03-03		25.33000025.640025.160025.5550-1.404%342,735+2.679%
2026-03-02		25.78000026.000025.780025.9188-0.580%216,813+1.238%
2026-02-27		25.87000026.080025.870026.0700+0.616%276,380+0.651%
2026-02-26		25.97000025.970025.750025.9103+0.053%218,029+1.271%
2026-02-25		25.86000025.920025.790025.8967+0.397%259,237+1.324%
2026-02-24		25.67000025.794425.630025.7944+0.864%270,214+1.726%
2026-02-23		25.70000025.810025.560025.5734-0.609%288,217+2.605%
2026-02-20		25.50000025.730025.500025.7300+0.862%293,744+1.981%
2026-02-19		25.53000025.560025.435025.5100-0.078%347,366+2.860%
2026-02-18		25.57000025.660025.470025.5300-0.163%4,421,229+2.780%
2026-02-17		25.48000025.623125.450025.5717+0.157%216,889+2.612%
2026-02-13		25.43500025.610025.435025.5316+0.440%189,150+2.773%
2026-02-12		25.54000025.640025.400025.4198-0.646%190,776+3.225%
2026-02-11		25.50500025.610025.390025.5850+0.412%265,163+2.559%
2026-02-10		25.56000025.600025.460025.4801-0.039%258,086+2.981%
2026-02-09		25.43000025.530025.380125.4900+0.351%231,428+2.941%
2026-02-06		25.24000025.410025.240025.4009+0.952%276,302+3.302%
2026-02-05		25.20000025.320025.110125.1614-0.173%212,659+4.286%
2026-02-04		25.21000025.360025.159825.2050-0.142%202,054+4.105%
2026-02-03		25.30000025.400025.150025.2409-0.470%228,765+3.957%
2026-02-02		25.13000025.370025.130025.3600+0.501%193,769+3.469%
2026-01-30		25.18000025.280025.100025.2336-0.090%338,269+3.987%
2026-01-29		25.30000025.332025.110025.2563-0.266%228,874+3.894%
2026-01-28		25.32500025.370025.200125.3237-0.411%171,768+3.617%
2026-01-27		25.31000025.440025.310025.4281+0.448%188,740+3.192%
2026-01-26		25.15000025.350025.150025.3146+0.767%383,295+3.654%
2026-01-23		24.97000025.140024.970025.1220+0.418%285,936+4.449%
2026-01-22		24.99000025.070024.930425.0174+0.494%305,701+4.886%
2026-01-21		24.75000024.945024.720024.8943+0.572%1,023,799+5.404%
2026-01-20		24.74000024.906224.680024.7528-0.870%220,109+6.007%
2026-01-16		25.01000025.020024.900724.9700-0.220%132,375+5.085%
2026-01-15		25.03000025.070025.000325.0250+0.093%193,599+4.854%
2026-01-14		24.97000025.020024.910025.0018+0.208%174,417+4.951%
2026-01-13		25.06000025.060024.895124.9500-0.698%199,702+5.169%
2026-01-12		25.06000025.150025.060025.1254+0.281%167,635+4.435%
2026-01-09		24.97000025.109924.970025.0550+0.260%125,975+4.728%
2026-01-08		24.93000025.070024.930024.9900+0.071%176,658+5.001%
2026-01-07		25.08000025.080024.966024.9722-0.328%206,868+5.076%
2026-01-06		24.95000025.080024.925925.0545+0.703%172,113+4.730%
2026-01-05		24.86000024.939024.787424.8796+0.402%212,148+5.467%
2026-01-02		24.85000024.850024.680124.7800-0.102%99,427+5.891%
2025-12-31		24.82000024.895024.786224.8052-0.341%228,355+5.783%
2025-12-30		24.89000024.930024.870124.8902-0.059%197,998+5.422%
2025-12-29		24.84000024.930024.840024.9050-0.246%163,408+5.359%
2025-12-26		24.91000024.990024.900024.9664+0.048%233,760+5.100%
2025-12-24		24.88000025.000024.880024.9544+0.246%216,031+5.151%
2025-12-23		24.81000024.940024.810024.8932+0.356%334,382+5.409%
2025-12-22		24.72000024.840024.711024.8050+0.297%262,687+5.784%
2025-12-19		24.65000024.810024.650024.7315+0.249%252,880+6.098%
2025-12-18		24.70000024.770024.600024.6700+0.366%693,605+6.363%
2025-12-17		24.70000024.719924.530024.5800-0.370%700,723+6.752%
2025-12-16		24.73000024.740024.580024.6714-3.076%215,761+6.357%
2025-12-15		25.32000025.550025.300125.4544+0.333%184,365+3.085%
2025-12-12		24.53000025.470024.530025.3700-0.471%349,442+3.428%
2025-12-11		25.30000025.550025.300025.4900+0.354%176,451+2.941%
2025-12-10		25.15000025.450025.150025.4000+0.594%140,670+3.306%
2025-12-09		24.76000025.530024.760025.2500-0.241%228,065+3.920%
2025-12-08		25.40000025.413625.290025.3111-0.452%215,202+3.669%
2025-12-05		25.40000025.520025.360025.4259+0.227%203,863+3.201%
2025-12-04		25.37490025.450025.320025.3684+0.171%144,036+3.435%
2025-12-03		25.32000025.380025.280525.3250+0.266%202,456+3.612%
2025-12-02		25.29000025.310025.190025.2578+0.289%173,952+3.888%
2025-12-01		25.23000025.310025.180025.1850-0.761%144,952+4.188%
2025-11-28		25.25000025.385025.250025.3782+0.412%127,655+3.395%
2025-11-26		25.25000025.310025.170025.2741+0.614%197,703+3.821%
2025-11-25		24.95000025.140024.933825.1198+0.944%248,922+4.458%
2025-11-24		24.87280024.929924.820024.8850+0.504%169,557+5.444%
2025-11-21		24.57000024.893424.570024.7603+0.770%224,203+5.975%
2025-11-20		25.04000025.049924.571124.5711-1.122%235,935+6.791%
2025-11-19		24.95000025.008224.780024.8500-0.306%558,573+5.592%
2025-11-18		24.90000025.019924.824124.9263-0.315%184,568+5.269%
2025-11-17		25.14000025.229924.935325.0051-0.828%171,191+4.937%
2025-11-14		25.14500025.310025.120025.2138+0.233%191,785+4.069%
2025-11-13		25.34000025.376125.153925.1552-1.061%175,405+4.311%
2025-11-12		25.39000025.480025.381825.4250+0.354%149,208+3.204%
2025-11-11		25.24000025.373725.205025.3354+0.692%139,534+3.569%
2025-11-10		25.11000025.200024.970025.1613+0.940%160,948+4.286%
2025-11-07		24.85000025.100024.750124.9269+0.231%176,567+5.267%
2025-11-06		24.94770024.954624.830024.8694-0.470%166,117+5.510%
2025-11-05		24.91840025.060024.918424.9869+0.309%196,843+5.014%
2025-11-04		24.89000025.000024.825524.9100-0.525%288,513+5.338%
2025-11-03		25.06000025.070024.883725.0414-0.009%295,268+4.785%
2025-10-31		25.02000025.100024.900325.0436+0.154%150,734+4.776%
2025-10-30		24.85000025.155024.819725.0050-0.239%160,274+4.938%
2025-10-29		25.22000025.220025.020125.0650-0.476%268,298+4.687%
2025-10-28		25.25000025.280025.130025.1850-0.178%223,806+4.188%
2025-10-27		25.17000025.260025.130525.2300+0.541%141,814+4.002%
2025-10-24		25.16000025.160025.080025.0942+0.319%148,721+4.565%
2025-10-23		25.02000025.080024.960125.0143-0.184%209,331+4.899%
2025-10-22		25.13000025.150024.991625.0605-0.318%198,471+4.705%
2025-10-21		25.14000025.190025.075025.1404-0.139%258,965+4.373%
2025-10-20		25.11000025.210025.110025.1753+0.681%145,566+4.228%
2025-10-17		24.81000025.050024.810025.0050+0.523%168,835+4.938%
2025-10-16		25.07000025.070024.790024.8750-0.181%281,367+5.486%
2025-10-15		24.99000025.060024.810024.9200+0.403%969,396+5.296%
2025-10-14		24.65000024.920024.650024.8200+0.276%96,468+5.720%
2025-10-13		24.73000024.850024.687224.7517+0.822%150,300+6.012%
2025-10-10		24.84000024.970024.530024.5500-1.326%196,031+6.883%
2025-10-09		25.04000025.040024.850024.8800-0.161%161,082+5.465%
2025-10-08		24.93000024.990024.890124.92000.000%147,777+5.296%
2025-10-07		24.97000025.020024.860024.9200-0.386%223,447+5.296%
2025-10-06		25.09000025.090024.950025.0165+0.146%304,189+4.890%
2025-10-03		24.98000025.130024.980024.9800+0.120%219,270+5.043%
2025-10-02		24.98000025.070024.862824.9500-0.160%140,314+5.169%
2025-10-01		25.37000025.370024.910424.9900-0.040%170,160+5.001%
2025-09-30		24.54000025.040024.540025.0000+0.381%156,436+4.959%
2025-09-29		24.85000025.020024.830024.9050+0.342%130,847+5.359%
2025-09-26		24.77000024.840024.770024.8200+0.610%115,340+5.720%
2025-09-25		24.69000024.760024.580024.6696-0.684%508,571+6.365%
2025-09-24		24.93000024.930024.780024.8396-0.344%152,911+5.637%
2025-09-23		24.94000025.130024.900024.9254-0.218%243,973+5.273%
2025-09-22		25.03000025.030024.890024.9798-0.061%197,074+5.044%
2025-09-19		24.91000025.110024.910024.9950-0.160%216,183+4.980%
2025-09-18		24.93020025.090024.930225.0350-0.051%266,962+4.812%
2025-09-17		24.90000025.340024.900025.0477+0.496%1,536,884+4.759%
2025-09-16		24.61000025.080024.610024.9241-0.332%492,240+5.278%
2025-09-15		24.95000025.120024.770025.00710.000%35,735+4.929%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC