Dark

BDYN
iShares Dynamic Equity Active ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:10 PM EDT

27.49USD+0.201%(+0.06)346,816

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

27.45USD-0.127%(-0.04)1,612

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.4100	27.5400	27.1900	27.4500	+0.182%	346,817	0.000%
2026-07-30	26.9300	27.4600	26.9300	27.4000	+2.661%	407,973	+0.182%
2026-07-29	27.1200	27.1900	26.6897	26.6897	-1.891%	235,001	+2.849%
2026-07-28	27.0200	27.2500	26.9200	27.2042	-0.203%	384,872	+0.904%
2026-07-27	27.3500	27.3745	27.1100	27.2596	-0.030%	236,819	+0.698%
2026-07-24	27.4200	27.4830	27.2301	27.2679	-0.258%	313,798	+0.668%
2026-07-23	27.3800	27.4999	27.2200	27.3385	-1.013%	479,084	+0.408%
2026-07-22	27.5807	27.7299	27.5800	27.6182	-0.222%	264,164	-0.609%
2026-07-21	27.5800	27.8150	27.5000	27.6796	+1.337%	302,727	-0.829%
2026-07-20	27.6000	27.6000	27.2900	27.3145	-0.276%	227,029	+0.496%
2026-07-17	27.1700	27.5599	27.1700	27.3900	-0.871%	451,310	+0.219%
2026-07-16	27.8000	27.8400	27.5750	27.6308	-0.929%	248,918	-0.654%
2026-07-15	27.9200	27.9200	27.6298	27.8900	+0.396%	713,768	-1.578%
2026-07-14	27.5600	27.8500	27.5600	27.7800	+0.762%	258,979	-1.188%
2026-07-13	27.6600	27.7300	27.5300	27.5700	-1.066%	284,096	-0.435%
2026-07-10	27.7100	27.9100	27.6400	27.8672	+0.146%	292,238	-1.497%
2026-07-09	27.7600	27.8600	27.6700	27.8266	+0.624%	366,252	-1.353%
2026-07-08	27.5800	27.6600	27.3400	27.6540	-0.218%	326,288	-0.738%
2026-07-07	27.9000	27.9000	27.6100	27.7143	-0.719%	338,043	-0.954%
2026-07-06	27.8600	27.9700	27.8000	27.9150	+0.958%	262,570	-1.666%
2026-07-02	27.6400	27.8600	27.4500	27.6500	+0.582%	418,034	-0.723%
2026-07-01	27.5100	27.6700	27.4800	27.4900	-0.901%	295,904	-0.146%
2026-06-30	27.5600	27.7800	27.3500	27.7400	+0.836%	285,510	-1.045%
2026-06-29	27.1600	27.5200	27.1200	27.5100	+1.173%	319,830	-0.218%
2026-06-26	26.8800	27.3000	26.8800	27.1910	+0.077%	270,530	+0.953%
2026-06-25	27.4600	27.4600	27.0900	27.1700	+0.238%	222,575	+1.031%
2026-06-24	27.1300	27.3350	27.0100	27.1056	-0.362%	407,577	+1.271%
2026-06-23	27.2500	27.3850	27.1300	27.2041	-1.967%	452,617	+0.904%
2026-06-22	27.8900	27.8900	27.6501	27.7500	-0.252%	373,490	-1.081%
2026-06-18	27.6200	27.8400	27.6143	27.8200	+1.459%	344,449	-1.330%
2026-06-17	27.8300	27.8600	27.3701	27.4200	-0.904%	797,940	+0.109%
2026-06-16	27.8000	27.9200	27.6700	27.6700	-0.682%	237,294	-0.795%
2026-06-15	27.7700	27.9000	27.6900	27.8600	+2.146%	283,100	-1.472%
2026-06-12	27.1600	27.4100	27.1000	27.2747	+0.275%	271,883	+0.643%
2026-06-11	26.6000	27.3050	26.6000	27.2000	+2.066%	315,890	+0.919%
2026-06-10	26.9100	27.0500	26.6100	26.6495	-1.556%	430,098	+3.004%
2026-06-09	27.4200	27.4200	26.5201	27.0706	-0.320%	262,107	+1.402%
2026-06-08	27.1800	27.3600	27.1101	27.1575	+0.410%	251,810	+1.077%
2026-06-05	27.6100	27.6100	26.9650	27.0466	-2.763%	232,771	+1.491%
2026-06-04	27.5200	27.8700	27.4849	27.8150	+0.455%	256,099	-1.312%
2026-06-03	27.8200	27.8400	27.6600	27.6891	-0.861%	236,841	-0.864%
2026-06-02	27.7400	27.9800	27.6940	27.9296	+0.468%	295,606	-1.717%
2026-06-01	27.6100	27.8900	27.6100	27.7994	+0.142%	274,256	-1.257%
2026-05-29	27.6900	27.8000	27.6600	27.7600	+0.126%	351,990	-1.117%
2026-05-28	27.4600	27.7700	27.4600	27.7250	+0.575%	240,674	-0.992%
2026-05-27	27.5200	27.6100	27.4800	27.5666	-0.027%	313,700	-0.423%
2026-05-26	27.6400	27.6600	27.4700	27.5740	+0.789%	469,621	-0.450%
2026-05-22	27.3200	27.4500	27.3050	27.3582	+0.122%	393,415	+0.336%
2026-05-21	27.0600	27.4200	27.0600	27.3250	+0.395%	319,985	+0.457%
2026-05-20	27.0300	27.2999	26.9600	27.2174	+1.222%	1,588,183	+0.855%
2026-05-19	26.9000	27.0800	26.7700	26.8888	-0.731%	289,723	+2.087%
2026-05-18	27.0500	27.1899	26.9200	27.0869	-0.085%	471,956	+1.341%
2026-05-15	27.2300	27.2800	27.0600	27.1100	-1.386%	248,875	+1.254%
2026-05-14	27.3400	27.6000	27.3400	27.4910	+0.376%	358,942	-0.149%
2026-05-13	27.2500	27.4600	27.0861	27.3880	+0.758%	321,186	+0.226%
2026-05-12	27.0300	27.1900	26.8600	27.1820	-0.095%	309,032	+0.986%
2026-05-11	27.1500	27.3000	27.1500	27.2078	+0.238%	408,253	+0.890%
2026-05-08	26.9900	27.1900	26.9900	27.1432	+0.635%	205,612	+1.130%
2026-05-07	27.1100	27.2200	26.9200	26.9718	-0.821%	285,713	+1.773%
2026-05-06	27.0000	27.2199	27.0000	27.1950	+2.028%	299,488	+0.938%
2026-05-05	26.4300	26.7200	26.4300	26.6544	+1.088%	316,813	+2.985%
2026-05-04	26.5400	26.5700	26.3000	26.3676	-0.624%	428,024	+4.105%
2026-05-01	26.5600	26.7000	26.5100	26.5333	+0.353%	389,264	+3.455%
2026-04-30	26.0900	26.5100	26.0900	26.4400	+1.653%	282,455	+3.820%
2026-04-29	26.0900	26.0900	25.9300	26.0100	-0.530%	355,615	+5.536%
2026-04-28	26.1500	26.2050	26.0100	26.1486	-0.651%	276,069	+4.977%
2026-04-27	26.2100	26.3300	26.2000	26.3200	+0.141%	294,898	+4.293%
2026-04-24	26.1900	26.3129	26.0801	26.2830	+0.730%	357,127	+4.440%
2026-04-23	26.2300	26.2800	25.8601	26.0925	-0.624%	404,990	+5.203%
2026-04-22	26.0800	26.2800	26.0800	26.2564	+1.113%	429,535	+4.546%
2026-04-21	26.2200	26.2900	25.9450	25.9674	-1.155%	313,553	+5.709%
2026-04-20	26.3200	26.3200	26.1450	26.2708	-0.187%	273,307	+4.489%
2026-04-17	26.1300	26.4000	26.1300	26.3200	+1.250%	458,097	+4.293%
2026-04-16	26.0400	26.0500	25.9201	25.9950	-0.058%	383,299	+5.597%
2026-04-15	25.9600	26.0400	25.8600	26.0100	+0.347%	553,813	+5.536%
2026-04-14	25.6200	25.9700	25.6200	25.9200	+1.210%	308,014	+5.903%
2026-04-13	25.2000	25.6500	25.2000	25.6100	+0.787%	359,952	+7.185%
2026-04-10	25.3800	25.5200	25.3700	25.4100	-0.118%	261,304	+8.028%
2026-04-09	25.1700	25.4800	25.1700	25.4400	+0.517%	515,425	+7.901%
2026-04-08	25.4500	25.4500	25.1900	25.3091	+2.895%	295,833	+8.459%
2026-04-07	24.5500	24.6400	24.3000	24.5970	+0.019%	369,822	+11.599%
2026-04-06	24.4400	24.6100	24.4400	24.5923	+0.373%	509,047	+11.620%
2026-04-02	24.2700	24.5650	24.1700	24.5009	-0.484%	422,452	+12.037%
2026-04-01	24.5100	24.7400	24.5100	24.6200	+1.275%	309,576	+11.495%
2026-03-31	23.7700	24.3550	23.7700	24.3100	+3.008%	541,298	+12.916%
2026-03-30	23.9100	23.9100	23.5100	23.6002	-0.379%	316,957	+16.313%
2026-03-27	23.9100	23.9900	23.6600	23.6900	-1.514%	293,331	+15.872%
2026-03-26	24.2600	24.4300	24.0541	24.0541	-1.986%	337,158	+14.118%
2026-03-25	24.4500	24.6400	24.4500	24.5416	+0.704%	466,223	+11.851%
2026-03-24	24.2900	24.4900	24.1900	24.3700	-0.279%	444,399	+12.638%
2026-03-23	24.3300	24.6750	24.3300	24.4381	+1.438%	554,796	+12.325%
2026-03-20	24.4100	24.4600	23.9900	24.0917	-1.902%	382,671	+13.940%
2026-03-19	24.2800	24.6550	24.2800	24.5588	-0.370%	385,387	+11.773%
2026-03-18	24.8300	24.9300	24.6400	24.6500	-1.438%	1,193,964	+11.359%
2026-03-17	25.0300	25.2050	24.9800	25.0097	+0.319%	471,775	+9.757%
2026-03-16	24.9200	25.0300	24.8526	24.9302	+1.342%	542,283	+10.107%
2026-03-13	24.9500	25.0050	24.5750	24.6000	-0.864%	293,735	+11.585%
2026-03-12	25.1000	25.1000	24.7700	24.8144	-1.863%	302,923	+10.621%
2026-03-11	25.2800	25.4000	25.1500	25.2855	-0.155%	399,555	+8.560%
2026-03-10	25.1900	25.5950	25.1900	25.3247	+0.470%	419,991	+8.392%
2026-03-09	24.9200	25.2500	24.6300	25.2062	+0.798%	559,555	+8.902%
2026-03-06	24.9900	25.1400	24.9100	25.0067	-1.406%	604,856	+9.771%
2026-03-05	25.5300	25.5700	25.1300	25.3632	-1.135%	441,672	+8.228%
2026-03-04	25.5700	25.7000	25.4339	25.6545	+0.942%	481,443	+6.999%
2026-03-03	25.2800	25.4900	24.9800	25.4150	-1.838%	590,798	+8.007%
2026-03-02	25.6000	25.9800	25.6000	25.8910	-0.610%	390,349	+6.021%
2026-02-27	26.0200	26.0500	25.8828	26.0500	-0.401%	447,055	+5.374%
2026-02-26	26.3300	26.3300	25.9600	26.1550	-0.438%	323,467	+4.951%
2026-02-25	26.1900	26.3100	26.1600	26.2700	+0.624%	481,516	+4.492%
2026-02-24	25.9200	26.1200	25.7600	26.1072	+0.789%	336,321	+5.143%
2026-02-23	26.0300	26.1600	25.8150	25.9028	-0.970%	304,949	+5.973%
2026-02-20	25.8700	26.1700	25.8700	26.1564	+0.958%	390,333	+4.946%
2026-02-19	25.8300	25.9400	25.7600	25.9083	-0.482%	432,629	+5.951%
2026-02-18	25.9600	26.1300	25.9000	26.0338	+0.692%	611,835	+5.440%
2026-02-17	25.7000	25.9300	25.6000	25.8550	+0.048%	372,800	+6.169%
2026-02-13	25.8900	25.9800	25.7100	25.8427	-0.052%	345,653	+6.220%
2026-02-12	26.3664	26.3664	25.8311	25.8562	-1.967%	357,027	+6.164%
2026-02-11	26.5200	26.5200	26.1700	26.3750	+0.019%	420,268	+4.076%
2026-02-10	27.0000	27.0000	26.3250	26.3700	-0.382%	404,955	+4.096%
2026-02-09	26.2300	26.5200	26.2000	26.4712	+1.112%	385,939	+3.698%
2026-02-06	25.6400	26.2300	25.6400	26.1800	+2.315%	654,620	+4.851%
2026-02-05	25.6900	25.8100	25.5150	25.5877	-1.377%	304,474	+7.278%
2026-02-04	26.1100	26.1900	25.7700	25.9450	-1.048%	431,794	+5.801%
2026-02-03	26.2000	26.3650	25.9900	26.2199	-0.130%	454,814	+4.691%
2026-02-02	26.1000	26.3200	26.1000	26.2541	+0.264%	300,856	+4.555%
2026-01-30	26.2800	26.3200	25.9800	26.1850	-1.002%	756,458	+4.831%
2026-01-29	26.6200	26.6200	26.0200	26.4500	-0.069%	453,896	+3.781%
2026-01-28	26.3600	26.4900	26.3550	26.4682	+0.044%	278,594	+3.709%
2026-01-27	26.2500	26.4650	26.2500	26.4565	+0.990%	261,686	+3.755%
2026-01-26	26.0400	26.3000	26.0400	26.1972	+0.410%	761,056	+4.782%
2026-01-23	25.9400	26.1100	25.9200	26.0903	+0.232%	545,496	+5.212%
2026-01-22	26.0300	26.1100	25.9100	26.0300	+0.864%	539,736	+5.455%
2026-01-21	25.5700	25.9100	25.5700	25.8069	+1.101%	1,354,965	+6.367%
2026-01-20	25.6100	25.7850	25.4900	25.5259	-1.861%	422,837	+7.538%
2026-01-16	26.0600	26.0900	25.9230	26.0100	+0.038%	319,414	+5.536%
2026-01-15	26.0300	26.1250	25.9834	26.0000	+0.046%	331,498	+5.577%
2026-01-14	26.1400	26.1400	25.8400	25.9881	-0.697%	349,083	+5.625%
2026-01-13	26.2600	26.2600	26.0700	26.1704	-0.529%	341,135	+4.889%
2026-01-12	26.1500	26.3500	26.1500	26.3096	+0.342%	278,494	+4.335%
2026-01-09	26.0000	26.2600	26.0000	26.2200	+0.788%	269,321	+4.691%
2026-01-08	25.9200	26.0400	25.9100	26.0150	+0.009%	294,186	+5.516%
2026-01-07	26.1500	26.1700	26.0000	26.0127	-0.391%	321,336	+5.525%
2026-01-06	26.0700	26.1300	25.9700	26.1149	+0.522%	277,665	+5.112%
2026-01-05	25.9500	26.0200	25.8800	25.9792	+1.022%	284,249	+5.661%
2026-01-02	25.7100	25.7801	25.6001	25.7163	+0.415%	180,838	+6.742%
2025-12-31	25.6700	25.7800	25.6100	25.6100	-0.728%	425,734	+7.185%
2025-12-30	25.6601	25.8500	25.6601	25.7979	-0.127%	312,221	+6.404%
2025-12-29	25.7900	26.3600	25.7550	25.8308	-0.421%	320,363	+6.268%
2025-12-26	25.9800	25.9950	25.9000	25.9400	-0.114%	270,134	+5.821%
2025-12-24	25.8600	25.9863	25.8600	25.9696	+0.194%	303,726	+5.701%
2025-12-23	25.6100	25.9300	25.6100	25.9194	+0.845%	672,380	+5.905%
2025-12-22	25.5300	25.7200	25.5300	25.7022	+0.912%	344,004	+6.800%
2025-12-19	25.2200	25.5700	25.2200	25.4700	+0.513%	475,301	+7.774%
2025-12-18	25.3500	25.5000	25.2400	25.3400	+1.128%	1,236,849	+8.327%
2025-12-17	25.3700	25.3700	25.0400	25.0574	-1.341%	641,927	+9.548%
2025-12-16	25.3900	25.4400	25.2200	25.3981	-2.127%	481,990	+8.079%
2025-12-15	25.9700	26.0600	25.8750	25.9500	-0.170%	291,842	+5.780%
2025-12-12	26.0900	26.2000	25.8600	25.9943	-0.850%	452,735	+5.600%
2025-12-11	26.0800	26.2300	26.0100	26.2172	+0.180%	266,404	+4.702%
2025-12-10	26.0300	26.2400	25.8800	26.1700	+0.793%	336,407	+4.891%
2025-12-09	25.9700	26.0600	25.9501	25.9641	-0.165%	430,128	+5.723%
2025-12-08	26.4000	26.4000	25.9300	26.0069	-0.234%	337,815	+5.549%
2025-12-05	26.2000	26.2000	26.0400	26.0678	+0.154%	235,894	+5.302%
2025-12-04	26.0900	26.0900	25.9400	26.0276	-0.005%	236,213	+5.465%
2025-12-03	25.9700	26.0700	25.8100	26.0288	+0.497%	268,763	+5.460%
2025-12-02	25.7800	25.9600	25.7200	25.9000	+0.277%	351,640	+5.985%
2025-12-01	25.6700	25.9400	25.6700	25.8284	-0.199%	422,174	+6.278%
2025-11-28	25.6800	25.9100	25.6800	25.8800	+0.375%	194,389	+6.066%
2025-11-26	25.7800	25.8300	25.6600	25.7832	+0.921%	303,961	+6.465%
2025-11-25	25.1600	25.5800	25.1000	25.5480	+1.107%	439,134	+7.445%
2025-11-24	25.3100	25.3100	25.1000	25.2684	+1.480%	359,053	+8.634%
2025-11-21	24.8100	25.1300	24.6386	24.9000	+0.728%	456,040	+10.241%
2025-11-20	25.5400	25.5400	24.7200	24.7200	-1.419%	602,063	+11.044%
2025-11-19	24.9400	25.3000	24.8800	25.0757	-0.022%	4,959,711	+9.469%
2025-11-18	25.2100	25.2699	24.9200	25.0813	-1.005%	345,160	+9.444%
2025-11-17	25.5400	25.5900	25.2100	25.3360	-0.896%	395,439	+8.344%
2025-11-14	25.3150	25.7000	25.3150	25.5650	-0.235%	412,424	+7.373%
2025-11-13	26.0000	26.0000	25.5950	25.6253	-1.518%	314,965	+7.121%
2025-11-12	26.0200	26.0600	25.9342	26.0204	+0.144%	265,184	+5.494%
2025-11-11	25.9100	26.0200	25.8400	25.9830	+0.189%	261,541	+5.646%
2025-11-10	25.8400	25.9600	25.7050	25.9341	+1.735%	369,968	+5.845%
2025-11-07	25.4900	25.4918	25.1800	25.4918	+0.044%	353,919	+7.682%
2025-11-06	25.5700	25.6800	25.3900	25.4806	-0.912%	273,321	+7.729%
2025-11-05	25.6700	25.8400	25.4908	25.7152	+0.215%	399,303	+6.746%
2025-11-04	25.4800	25.8168	25.4800	25.6600	-1.175%	872,916	+6.976%
2025-11-03	25.9000	26.0100	25.8100	25.9650	+0.445%	301,526	+5.719%
2025-10-31	26.0700	26.0700	25.7550	25.8500	+0.041%	236,457	+6.190%
2025-10-30	26.0300	26.0300	25.8395	25.8395	-0.783%	298,788	+6.233%
2025-10-29	26.2000	26.2000	25.9344	26.0434	-0.107%	259,651	+5.401%
2025-10-28	26.0900	26.1300	25.9900	26.0712	+0.351%	290,905	+5.289%
2025-10-27	26.0000	26.0100	25.8700	25.9800	+0.866%	326,522	+5.658%
2025-10-24	25.8000	25.8200	25.6800	25.7569	+0.770%	242,071	+6.573%
2025-10-23	25.5300	25.6200	25.3500	25.5600	+0.555%	362,395	+7.394%
2025-10-22	25.6200	25.6200	25.2600	25.4188	-0.336%	365,064	+7.991%
2025-10-21	25.4100	25.5600	25.4100	25.5044	-0.687%	601,321	+7.628%
2025-10-20	25.5900	25.7200	25.5350	25.6807	+1.385%	275,669	+6.890%
2025-10-17	25.0400	25.4000	25.0400	25.3300	+0.335%	303,474	+8.370%
2025-10-16	25.6000	25.6000	25.1350	25.2454	-0.428%	410,401	+8.733%
2025-10-15	25.2900	25.5794	25.1550	25.3539	+0.400%	1,472,676	+8.267%
2025-10-14	24.9300	25.3900	24.8973	25.2528	+0.150%	233,002	+8.701%
2025-10-13	24.9600	25.2600	24.9600	25.2150	+1.669%	268,704	+8.864%
2025-10-10	25.4300	25.4953	24.7700	24.8011	-2.319%	313,682	+10.681%
2025-10-09	25.6500	25.6500	25.3000	25.3900	-0.566%	313,692	+8.113%
2025-10-08	25.3761	25.5400	25.3761	25.5345	+0.746%	311,918	+7.502%
2025-10-07	25.4000	25.5088	25.2705	25.3453	-0.641%	413,219	+8.304%
2025-10-06	25.5000	25.5332	25.4000	25.5087	+0.315%	583,954	+7.610%
2025-10-03	25.5200	25.5500	25.3750	25.4286	+0.073%	291,783	+7.949%
2025-10-02	25.3800	25.4507	25.2902	25.4100	-0.020%	229,953	+8.028%
2025-10-01	25.3000	25.4436	25.2833	25.4150	+0.415%	266,329	+8.007%
2025-09-30	25.1000	25.3400	25.1000	25.3100	+0.345%	247,875	+8.455%
2025-09-29	25.3200	25.3200	25.1500	25.2231	+0.244%	344,661	+8.829%
2025-09-26	25.1300	25.1800	25.0128	25.1618	+0.606%	220,756	+9.094%
2025-09-25	24.8400	25.0700	24.8400	25.0103	-0.523%	738,748	+9.755%
2025-09-24	25.3200	25.3200	25.1000	25.1417	-0.595%	275,973	+9.181%
2025-09-23	25.2700	26.3200	25.2300	25.2923	-0.406%	480,804	+8.531%
2025-09-22	25.2380	25.4200	25.1900	25.3953	+0.021%	364,746	+8.091%
2025-09-19	24.9900	26.0950	24.9900	25.3900	+0.450%	510,292	+8.113%
2025-09-18	25.2700	25.3200	25.1550	25.2763	+0.298%	491,922	+8.600%
2025-09-17	25.0500	25.5400	25.0500	25.2013	-0.300%	1,907,936	+8.923%
2025-09-16	25.1400	25.7500	25.0800	25.2771	+0.140%	914,071	+8.596%
2025-09-15	25.2600	25.2900	25.1800	25.2418	0.000%	63,729	+8.748%

.dark-mode .ntsTmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntsTmX{ color: #333333; background-color: white; border: 2px solid #333333; }BDYNiShares Dynamic Equity Active ETFstock NASDAQ ETF

BDYN
iShares Dynamic Equity Active ETF
stock NASDAQ ETF