American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares Dynamic Equity Active ETF

BDYN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BDYN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BDYN by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BDYN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BDYN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BDYN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BDYN holdings by institutional investors

Insider Trading

Quarterly net insider trading by BDYN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BDYN

Quiver Logo

No former government officials on record as having lobbied for BDYN

Revolving Door Dashboard
Corporate Lobbying

BDYN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BDYN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BDYN Income Statement
BDYN Balance Sheet
BDYN Cash Flow
U.S. Patents

New BDYN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BDYN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BDYN News

Recent insights relating to BDYN

CNBC Recommendations

Recent picks made for BDYN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BDYN

BDYN Analyst Ratings

BDYN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BDYN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BDYN stock a Buy, Sell, or Hold?

  • What is the price target for $BDYN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BDYN Top Shareholders
Shareholder
Shares Held
BDYN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BDYN stock?

  • Who owns the most shares of $BDYN stock?

  • What funds own $BDYN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BDYN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BDYN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BDYN

No description available

iShares Dynamic Equity Active ETF (BDYN) Historical Stock Prices

iShares Dynamic Equity Active ETF (BDYN) closed at $28.18 on September 25, 2026. Over the past year its adjusted close ranged from $23.60 to $28.70. Daily prices go back to September 15, 2025, 260 trading days in all.

  • 1 month+0.07%
  • 3 months+3.64%
  • Year to date+10.03%
  • 1 year+15.15%
  • 3 years—
  • 5 years—
  • Max+14.09%
See every congressional and insider trade on the BDYN price chart

Quiver Premium charts BDYN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 28.00 28.22 28.00 28.18 28.18 398,873
Sep 24, 2026 27.88 28.08 27.78 28.04 28.04 311,657
Sep 23, 2026 28.16 28.20 27.98 28.02 28.02 283,525
Sep 22, 2026 28.18 28.37 28.18 28.33 28.33 403,099
Sep 21, 2026 28.12 28.35 28.05 28.32 28.32 296,844
Sep 18, 2026 27.87 27.87 27.71 27.85 27.85 372,225
Sep 17, 2026 27.80 27.92 27.80 27.91 27.91 332,350
Sep 16, 2026 27.79 27.86 27.38 27.54 27.54 727,351
Sep 15, 2026 27.79 27.79 27.59 27.65 27.65 289,036
Sep 14, 2026 27.66 27.89 27.65 27.75 27.75 377,536
Sep 11, 2026 28.09 28.09 27.96 28.03 28.03 375,810
Sep 10, 2026 27.70 27.90 27.70 27.77 27.77 270,488
Sep 9, 2026 27.99 28.09 27.94 27.98 27.98 285,407
Sep 8, 2026 28.27 28.29 28.16 28.17 28.17 284,247
Sep 4, 2026 28.13 28.27 28.13 28.23 28.23 726,222
Sep 3, 2026 28.14 28.33 28.05 28.29 28.29 296,239
Sep 2, 2026 27.73 27.98 27.73 27.97 27.97 483,563
Sep 1, 2026 27.80 27.93 27.71 27.78 27.78 291,053
Aug 31, 2026 27.94 28.07 27.90 28.04 28.04 338,341
Aug 28, 2026 28.14 28.35 28.03 28.09 28.09 334,679
Aug 27, 2026 28.16 28.24 28.05 28.20 28.20 244,708
Aug 26, 2026 28.26 28.26 28.12 28.16 28.16 575,882
Aug 25, 2026 28.09 28.24 28.09 28.23 28.23 234,064
Aug 24, 2026 28.24 28.24 28.04 28.15 28.15 279,624
Aug 21, 2026 28.20 28.26 28.11 28.23 28.23 283,268
Aug 20, 2026 28.25 28.25 28.00 28.04 28.04 463,433
Aug 19, 2026 28.50 28.50 28.20 28.24 28.24 1,790,601
Aug 18, 2026 28.30 28.44 28.27 28.31 28.31 242,267
Aug 17, 2026 28.54 28.76 28.54 28.62 28.62 264,476
Aug 14, 2026 28.54 28.78 28.54 28.63 28.63 206,193
Aug 13, 2026 28.50 28.80 28.50 28.70 28.70 244,660
Aug 12, 2026 28.64 28.64 28.54 28.56 28.56 251,851
Aug 11, 2026 28.37 28.54 28.36 28.39 28.39 230,605
Aug 10, 2026 28.27 28.51 28.27 28.43 28.43 304,437
Aug 7, 2026 28.23 28.45 28.23 28.44 28.44 251,536
Aug 6, 2026 28.33 29.31 28.03 28.24 28.24 393,570
Aug 5, 2026 28.27 28.58 28.27 28.33 28.33 257,697
Aug 4, 2026 27.82 28.40 27.82 28.32 28.32 422,280
Aug 3, 2026 27.38 27.88 27.25 27.85 27.85 667,767
Jul 31, 2026 27.41 27.54 27.19 27.45 27.45 346,816
Jul 30, 2026 26.93 27.46 26.93 27.40 27.40 407,972
Jul 29, 2026 27.12 27.19 26.69 26.69 26.69 235,001
Jul 28, 2026 27.02 27.25 26.92 27.20 27.20 384,872
Jul 27, 2026 27.35 27.37 27.11 27.26 27.26 236,819
Jul 24, 2026 27.42 27.48 27.23 27.27 27.27 313,798
Jul 23, 2026 27.38 27.50 27.22 27.34 27.34 479,084
Jul 22, 2026 27.58 27.73 27.58 27.62 27.62 264,164
Jul 21, 2026 27.58 27.82 27.50 27.68 27.68 302,726
Jul 20, 2026 27.60 27.60 27.29 27.31 27.31 227,028
Jul 17, 2026 27.17 27.56 27.17 27.39 27.39 451,310
Jul 16, 2026 27.80 27.84 27.57 27.63 27.63 248,917
Jul 15, 2026 27.92 27.92 27.63 27.89 27.89 713,767
Jul 14, 2026 27.56 27.85 27.56 27.78 27.78 326,724
Jul 13, 2026 27.66 27.73 27.53 27.57 27.57 284,096
Jul 10, 2026 27.71 27.91 27.64 27.87 27.87 292,238
Jul 9, 2026 27.76 27.86 27.67 27.83 27.83 366,251
Jul 8, 2026 27.58 27.66 27.34 27.65 27.65 326,288
Jul 7, 2026 27.90 27.90 27.61 27.71 27.71 338,042
Jul 6, 2026 27.86 27.97 27.80 27.91 27.91 262,569
Jul 2, 2026 27.64 27.86 27.45 27.65 27.65 418,033
Jul 1, 2026 27.51 27.67 27.48 27.49 27.49 295,903
Jun 30, 2026 27.56 27.78 27.35 27.74 27.74 285,509
Jun 29, 2026 27.16 27.52 27.12 27.51 27.51 319,829
Jun 26, 2026 26.88 27.30 26.88 27.19 27.19 270,529
Jun 25, 2026 27.46 27.46 27.09 27.17 27.17 222,575
Jun 24, 2026 27.13 27.34 27.01 27.11 27.11 407,577
Jun 23, 2026 27.25 27.39 27.13 27.20 27.20 452,617
Jun 22, 2026 27.89 27.89 27.65 27.75 27.75 373,490
Jun 18, 2026 27.62 27.84 27.61 27.82 27.82 344,449
Jun 17, 2026 27.83 27.86 27.37 27.42 27.42 797,940
Jun 16, 2026 27.80 27.92 27.67 27.67 27.67 237,293
Jun 15, 2026 27.77 27.90 27.69 27.86 27.86 283,099
Jun 12, 2026 27.16 27.41 27.10 27.27 27.27 271,882
Jun 11, 2026 26.60 27.30 26.60 27.20 27.20 315,889
Jun 10, 2026 26.91 27.05 26.61 26.65 26.65 430,097
Jun 9, 2026 27.42 27.42 26.52 27.07 27.07 262,107
Jun 8, 2026 27.18 27.36 27.11 27.16 27.16 251,809
Jun 5, 2026 27.61 27.61 26.96 27.05 27.05 232,771
Jun 4, 2026 27.52 27.87 27.48 27.82 27.82 256,099
Jun 3, 2026 27.82 27.84 27.66 27.69 27.69 236,840
Jun 2, 2026 27.74 27.98 27.69 27.93 27.93 295,605
Jun 1, 2026 27.61 27.89 27.61 27.80 27.80 274,255
May 29, 2026 27.69 27.80 27.66 27.76 27.76 351,989
May 28, 2026 27.46 27.77 27.46 27.73 27.73 240,673
May 27, 2026 27.52 27.61 27.48 27.57 27.57 313,699
May 26, 2026 27.64 27.66 27.47 27.57 27.57 469,620
May 22, 2026 27.32 27.45 27.30 27.36 27.36 393,414
May 21, 2026 27.06 27.42 27.06 27.32 27.32 319,984
May 20, 2026 27.03 27.30 26.96 27.22 27.22 1,588,183
May 19, 2026 26.90 27.08 26.77 26.89 26.89 289,722
May 18, 2026 27.05 27.19 26.92 27.09 27.09 471,956
May 15, 2026 27.23 27.28 27.06 27.11 27.11 248,875
May 14, 2026 27.34 27.60 27.34 27.49 27.49 358,942
May 13, 2026 27.25 27.46 27.09 27.39 27.39 321,186
May 12, 2026 27.03 27.19 26.86 27.18 27.18 309,031
May 11, 2026 27.15 27.30 27.15 27.21 27.21 408,253
May 8, 2026 26.99 27.19 26.99 27.14 27.14 205,611
May 7, 2026 27.11 27.22 26.92 26.97 26.97 285,712
May 6, 2026 27.00 27.22 27.00 27.20 27.20 299,488
May 5, 2026 26.43 26.72 26.43 26.65 26.65 316,812
May 4, 2026 26.54 26.57 26.30 26.37 26.37 428,023
May 1, 2026 26.56 26.70 26.51 26.53 26.53 389,264
Apr 30, 2026 26.09 26.51 26.09 26.44 26.44 282,455
Apr 29, 2026 26.09 26.09 25.93 26.01 26.01 379,936
Apr 28, 2026 26.15 26.20 26.01 26.15 26.15 276,069
Apr 27, 2026 26.21 26.33 26.20 26.32 26.32 294,897
Apr 24, 2026 26.19 26.31 26.08 26.28 26.28 357,127
Apr 23, 2026 26.23 26.28 25.86 26.09 26.09 404,990
Apr 22, 2026 26.08 26.28 26.08 26.26 26.26 429,534
Apr 21, 2026 26.22 26.29 25.95 25.97 25.97 313,552
Apr 20, 2026 26.32 26.32 26.14 26.27 26.27 273,306
Apr 17, 2026 26.13 26.40 26.13 26.32 26.32 458,097
Apr 16, 2026 26.04 26.05 25.92 26.00 26.00 383,298
Apr 15, 2026 25.96 26.04 25.86 26.01 26.01 553,813
Apr 14, 2026 25.62 25.97 25.62 25.92 25.92 308,014
Apr 13, 2026 25.20 25.65 25.20 25.61 25.61 359,952
Apr 10, 2026 25.38 25.52 25.37 25.41 25.41 261,777
Apr 9, 2026 25.17 25.48 25.17 25.44 25.44 515,425
Apr 8, 2026 25.45 25.45 25.19 25.31 25.31 295,832
Apr 7, 2026 24.55 24.64 24.30 24.60 24.60 369,822
Apr 6, 2026 24.44 24.61 24.44 24.59 24.59 509,046
Apr 2, 2026 24.27 24.57 24.17 24.50 24.50 422,452
Apr 1, 2026 24.51 24.74 24.51 24.62 24.62 309,576
Mar 31, 2026 23.77 24.36 23.77 24.31 24.31 541,297
Mar 30, 2026 23.91 23.91 23.51 23.60 23.60 316,956
Mar 27, 2026 23.91 23.99 23.66 23.69 23.69 293,330
Mar 26, 2026 24.26 24.43 24.05 24.05 24.05 337,158
Mar 25, 2026 24.45 24.64 24.45 24.54 24.54 466,223
Mar 24, 2026 24.29 24.49 24.19 24.37 24.37 444,398
Mar 23, 2026 24.33 24.68 24.33 24.44 24.44 554,795
Mar 20, 2026 24.41 24.46 23.99 24.09 24.09 382,670
Mar 19, 2026 24.28 24.66 24.28 24.56 24.56 385,387
Mar 18, 2026 24.83 24.93 24.64 24.65 24.65 1,193,963
Mar 17, 2026 25.03 25.20 24.98 25.01 25.01 471,775
Mar 16, 2026 24.92 25.03 24.85 24.93 24.93 542,282
Mar 13, 2026 24.95 25.00 24.57 24.60 24.60 293,734
Mar 12, 2026 25.10 25.10 24.77 24.81 24.81 302,922
Mar 11, 2026 25.28 25.40 25.15 25.29 25.29 399,555
Mar 10, 2026 25.19 25.59 25.19 25.32 25.32 419,991
Mar 9, 2026 24.92 25.25 24.63 25.21 25.21 559,554
Mar 6, 2026 24.99 25.14 24.91 25.01 25.01 604,855
Mar 5, 2026 25.53 25.57 25.13 25.36 25.36 441,671
Mar 4, 2026 25.57 25.70 25.43 25.65 25.65 481,443
Mar 3, 2026 25.28 25.49 24.98 25.41 25.41 590,797
Mar 2, 2026 25.60 25.98 25.60 25.89 25.89 390,348
Feb 27, 2026 26.02 26.05 25.88 26.05 26.05 447,248
Feb 26, 2026 26.33 26.33 25.96 26.16 26.16 323,467
Feb 25, 2026 26.19 26.31 26.16 26.27 26.27 481,516
Feb 24, 2026 25.92 26.12 25.76 26.11 26.11 336,321
Feb 23, 2026 26.03 26.16 25.82 25.90 25.90 300,688
Feb 20, 2026 25.87 26.17 25.87 26.16 26.16 390,333
Feb 19, 2026 25.83 25.94 25.76 25.91 25.91 432,629
Feb 18, 2026 25.96 26.13 25.90 26.03 26.03 611,935
Feb 17, 2026 25.70 25.93 25.60 25.86 25.86 372,900
Feb 13, 2026 25.89 25.98 25.71 25.84 25.84 345,441
Feb 12, 2026 26.37 26.37 25.83 25.86 25.86 357,027
Feb 11, 2026 26.52 26.52 26.17 26.38 26.38 420,268
Feb 10, 2026 27.00 27.00 26.32 26.37 26.37 405,055
Feb 9, 2026 26.23 26.52 26.20 26.47 26.47 385,939
Feb 6, 2026 25.64 26.23 25.64 26.18 26.18 654,620
Feb 5, 2026 25.69 25.81 25.52 25.59 25.59 304,474
Feb 4, 2026 26.11 26.19 25.77 25.95 25.95 431,794
Feb 3, 2026 26.20 26.36 25.99 26.22 26.22 454,814
Feb 2, 2026 26.10 26.32 26.10 26.25 26.25 300,856
Jan 30, 2026 26.28 26.32 25.98 26.18 26.18 756,458
Jan 29, 2026 26.62 26.62 26.02 26.45 26.45 453,896
Jan 28, 2026 26.36 26.49 26.36 26.47 26.47 278,594
Jan 27, 2026 26.25 26.46 26.25 26.46 26.46 261,686
Jan 26, 2026 26.04 26.30 26.04 26.20 26.20 761,056
Jan 23, 2026 25.94 26.11 25.92 26.09 26.09 545,496
Jan 22, 2026 26.03 26.11 25.91 26.03 26.03 539,736
Jan 21, 2026 25.57 25.91 25.57 25.81 25.81 1,356,418
Jan 20, 2026 25.61 25.79 25.49 25.53 25.53 423,237
Jan 16, 2026 26.06 26.09 25.92 26.01 26.01 319,721
Jan 15, 2026 26.03 26.12 25.98 26.00 26.00 331,598
Jan 14, 2026 26.14 26.14 25.84 25.99 25.99 349,083
Jan 13, 2026 26.26 26.26 26.07 26.17 26.17 341,335
Jan 12, 2026 26.15 26.35 26.15 26.31 26.31 278,494
Jan 9, 2026 26.00 26.26 26.00 26.22 26.22 271,006
Jan 8, 2026 25.92 26.04 25.91 26.02 26.02 294,286
Jan 7, 2026 26.15 26.17 26.00 26.01 26.01 321,336
Jan 6, 2026 26.07 26.13 25.97 26.11 26.11 277,965
Jan 5, 2026 25.95 26.02 25.88 25.98 25.98 284,749
Jan 2, 2026 25.71 25.78 25.60 25.72 25.72 180,838
Dec 31, 2025 25.67 25.78 25.61 25.61 25.61 425,734
Dec 30, 2025 25.66 25.85 25.66 25.80 25.80 312,221
Dec 29, 2025 25.79 26.36 25.75 25.83 25.83 320,363
Dec 26, 2025 25.98 26.00 25.90 25.94 25.94 270,134
Dec 24, 2025 25.86 25.99 25.86 25.97 25.97 303,826
Dec 23, 2025 25.61 25.93 25.61 25.92 25.92 672,580
Dec 22, 2025 25.53 25.72 25.53 25.70 25.70 344,004
Dec 19, 2025 25.22 25.57 25.22 25.47 25.47 475,401
Dec 18, 2025 25.35 25.50 25.24 25.34 25.34 1,236,849
Dec 17, 2025 25.37 25.37 25.04 25.06 25.06 641,927
Dec 16, 2025$0.5572 dividend 25.39 25.44 25.22 25.40 25.40 482,454
Dec 15, 2025 25.97 26.06 25.88 25.95 25.39 291,842
Dec 12, 2025 26.09 26.20 25.86 25.99 25.44 452,935
Dec 11, 2025 26.08 26.23 26.01 26.22 25.65 266,404
Dec 10, 2025 26.03 26.24 25.88 26.17 25.61 336,407
Dec 9, 2025 25.97 26.06 25.95 25.96 25.41 430,228
Dec 8, 2025 26.40 26.40 25.93 26.01 25.45 338,115
Dec 5, 2025 26.20 26.20 26.04 26.07 25.51 235,994
Dec 4, 2025 26.09 26.09 25.94 26.03 25.47 236,513
Dec 3, 2025 25.97 26.07 25.81 26.03 25.47 268,763
Dec 2, 2025 25.78 25.96 25.72 25.90 25.34 351,640
Dec 1, 2025 25.67 25.94 25.67 25.83 25.27 422,174
Nov 28, 2025 25.68 25.91 25.68 25.88 25.32 194,389
Nov 26, 2025 25.78 25.83 25.66 25.78 25.23 303,961
Nov 25, 2025 25.16 25.58 25.10 25.55 25.00 439,134
Nov 24, 2025 25.31 25.31 25.10 25.27 24.73 359,053
Nov 21, 2025 24.81 25.13 24.64 24.90 24.36 456,040
Nov 20, 2025 25.54 25.54 24.72 24.72 24.19 602,063
Nov 19, 2025 24.94 25.30 24.88 25.08 24.54 4,959,711
Nov 18, 2025 25.21 25.27 24.92 25.08 24.54 345,160
Nov 17, 2025 25.54 25.59 25.21 25.34 24.79 395,439
Nov 14, 2025 25.32 25.70 25.32 25.57 25.02 412,424
Nov 13, 2025 26.00 26.00 25.59 25.63 25.07 314,965
Nov 12, 2025 26.02 26.06 25.93 26.02 25.46 265,184
Nov 11, 2025 25.91 26.02 25.84 25.98 25.43 261,541
Nov 10, 2025 25.84 25.96 25.70 25.93 25.38 370,068
Nov 7, 2025 25.49 25.49 25.18 25.49 24.95 353,919
Nov 6, 2025 25.57 25.68 25.39 25.48 24.93 273,321
Nov 5, 2025 25.67 25.84 25.49 25.72 25.16 399,303
Nov 4, 2025 25.48 25.82 25.48 25.66 25.11 872,916
Nov 3, 2025 25.90 26.01 25.81 25.96 25.41 301,526
Oct 31, 2025 26.07 26.07 25.75 25.85 25.30 236,457
Oct 30, 2025 26.03 26.03 25.84 25.84 25.29 298,788
Oct 29, 2025 26.20 26.20 25.93 26.04 25.48 259,651
Oct 28, 2025 26.09 26.13 25.99 26.07 25.51 290,905
Oct 27, 2025 26.00 26.01 25.87 25.98 25.42 326,522
Oct 24, 2025 25.80 25.82 25.68 25.76 25.20 242,071
Oct 23, 2025 25.53 25.62 25.35 25.56 25.01 362,395
Oct 22, 2025 25.62 25.62 25.26 25.42 24.87 365,064
Oct 21, 2025 25.41 25.56 25.41 25.50 24.96 601,321
Oct 20, 2025 25.59 25.72 25.54 25.68 25.13 275,669
Oct 17, 2025 25.04 25.40 25.04 25.33 24.79 303,474
Oct 16, 2025 25.60 25.60 25.14 25.25 24.70 410,401
Oct 15, 2025 25.29 25.58 25.16 25.35 24.81 1,472,676
Oct 14, 2025 24.93 25.39 24.90 25.25 24.71 233,002
Oct 13, 2025 24.96 25.26 24.96 25.21 24.67 268,704
Oct 10, 2025 25.43 25.50 24.77 24.80 24.27 313,682
Oct 9, 2025 25.65 25.65 25.30 25.39 24.84 313,692
Oct 8, 2025 25.38 25.54 25.38 25.53 24.99 311,918
Oct 7, 2025 25.40 25.51 25.27 25.35 24.80 413,219
Oct 6, 2025 25.50 25.53 25.40 25.51 24.96 583,954
Oct 3, 2025 25.52 25.55 25.38 25.43 24.88 291,783
Oct 2, 2025 25.38 25.45 25.29 25.41 24.86 229,953
Oct 1, 2025 25.30 25.44 25.28 25.41 24.87 266,329
Sep 30, 2025 25.10 25.34 25.10 25.31 24.77 247,875
Sep 29, 2025 25.32 25.32 25.15 25.22 24.68 344,661
Sep 26, 2025 25.13 25.18 25.01 25.16 24.62 220,756
Sep 25, 2025 24.84 25.07 24.84 25.01 24.47 738,748

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares Dynamic Equity Active ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BDYN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation