BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
30.56
+0.25 (0.84%)
At close: Feb 2, 2026, 4:00 PM EST
30.56
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 30.21 | 30.56 | 30.21 | 30.56 | 30.56 | 0.84% | 192,095 |
| Jan 30, 2026 | 30.32 | 30.35 | 30.03 | 30.30 | 30.30 | -0.46% | 341,868 |
| Jan 29, 2026 | 30.45 | 30.52 | 30.11 | 30.44 | 30.44 | 0.73% | 549,767 |
| Jan 28, 2026 | 30.22 | 30.30 | 30.12 | 30.22 | 30.22 | 0.10% | 175,798 |
| Jan 27, 2026 | 30.06 | 30.20 | 30.06 | 30.19 | 30.19 | -0.33% | 406,309 |
| Jan 26, 2026 | 30.25 | 30.33 | 30.20 | 30.29 | 30.29 | 0.41% | 266,980 |
| Jan 23, 2026 | 30.28 | 30.31 | 30.08 | 30.17 | 30.17 | -0.61% | 324,505 |
| Jan 22, 2026 | 30.32 | 30.46 | 30.28 | 30.35 | 30.35 | 0.36% | 285,597 |
| Jan 21, 2026 | 29.87 | 30.31 | 29.87 | 30.24 | 30.24 | 1.68% | 307,677 |
| Jan 20, 2026 | 29.90 | 30.03 | 29.67 | 29.74 | 29.74 | -1.36% | 339,565 |
| Jan 16, 2026 | 30.26 | 30.26 | 30.12 | 30.15 | 30.15 | -0.46% | 272,895 |
| Jan 15, 2026 | 30.17 | 30.32 | 30.10 | 30.29 | 30.29 | 0.70% | 575,676 |
| Jan 14, 2026 | 29.90 | 30.08 | 29.87 | 30.08 | 30.08 | 0.53% | 432,075 |
| Jan 13, 2026 | 30.14 | 30.14 | 29.83 | 29.92 | 29.92 | -0.30% | 308,197 |
| Jan 12, 2026 | 30.01 | 30.05 | 29.83 | 30.01 | 30.01 | -0.03% | 565,669 |
| Jan 9, 2026 | 29.84 | 30.05 | 29.81 | 30.02 | 30.02 | 0.81% | 169,551 |
| Jan 8, 2026 | 29.55 | 29.83 | 29.55 | 29.78 | 29.78 | 0.61% | 204,670 |
| Jan 7, 2026 | 29.87 | 29.87 | 29.53 | 29.60 | 29.60 | -1.04% | 268,584 |
| Jan 6, 2026 | 29.69 | 29.95 | 29.69 | 29.91 | 29.91 | 0.54% | 250,069 |
| Jan 5, 2026 | 29.32 | 29.80 | 29.32 | 29.75 | 29.75 | 1.61% | 370,191 |
| Jan 2, 2026 | 29.07 | 29.28 | 28.94 | 29.28 | 29.28 | 0.90% | 109,163 |
| Dec 31, 2025 | 29.18 | 29.18 | 29.00 | 29.02 | 29.02 | -0.68% | 185,076 |
| Dec 30, 2025 | 29.25 | 29.25 | 29.15 | 29.22 | 29.22 | 0.01% | 175,472 |
| Dec 29, 2025 | 29.34 | 29.34 | 29.16 | 29.22 | 29.22 | -0.99% | 107,519 |
| Dec 26, 2025 | 29.47 | 29.54 | 29.41 | 29.51 | 29.33 | -0.03% | 92,751 |
| Dec 24, 2025 | 29.45 | 29.56 | 29.40 | 29.52 | 29.34 | 0.20% | 78,042 |
| Dec 23, 2025 | 29.40 | 29.46 | 29.36 | 29.46 | 29.28 | 0.29% | 170,475 |
| Dec 22, 2025 | 29.31 | 29.41 | 29.23 | 29.38 | 29.20 | 0.74% | 187,318 |
| Dec 19, 2025 | 29.05 | 29.24 | 29.04 | 29.16 | 28.98 | 0.52% | 248,727 |
| Dec 18, 2025 | 29.03 | 29.14 | 28.89 | 29.01 | 28.83 | 0.17% | 265,991 |
| Dec 17, 2025 | 29.04 | 29.12 | 28.88 | 28.96 | 28.78 | -0.14% | 1,273,734 |
| Dec 16, 2025 | 29.34 | 29.34 | 28.88 | 29.00 | 28.82 | -1.06% | 202,924 |
| Dec 15, 2025 | 29.36 | 29.39 | 29.20 | 29.31 | 29.13 | 0.41% | 180,536 |
| Dec 12, 2025 | 29.47 | 29.47 | 29.15 | 29.19 | 29.01 | -0.65% | 156,796 |
| Dec 11, 2025 | 29.16 | 29.41 | 29.16 | 29.38 | 29.20 | 0.72% | 334,828 |
| Dec 10, 2025 | 28.65 | 29.20 | 28.65 | 29.17 | 28.99 | 1.78% | 206,709 |
| Dec 9, 2025 | 28.64 | 28.89 | 28.64 | 28.66 | 28.49 | -0.38% | 177,660 |
| Dec 8, 2025 | 28.89 | 28.93 | 28.71 | 28.77 | 28.60 | -0.28% | 184,501 |
| Dec 5, 2025 | 28.79 | 28.99 | 28.79 | 28.85 | 28.68 | 0.14% | 370,492 |
| Dec 4, 2025 | 28.78 | 28.86 | 28.72 | 28.81 | 28.64 | -0.03% | 602,958 |
| Dec 3, 2025 | 28.51 | 28.83 | 28.51 | 28.82 | 28.65 | 1.18% | 268,885 |
| Dec 2, 2025 | 28.52 | 28.56 | 28.41 | 28.49 | 28.31 | -0.19% | 221,329 |
| Dec 1, 2025 | 28.59 | 28.76 | 28.53 | 28.54 | 28.37 | -0.56% | 283,037 |
| Nov 28, 2025 | 28.62 | 28.74 | 28.56 | 28.70 | 28.53 | 0.67% | 98,388 |
| Nov 26, 2025 | 28.29 | 28.61 | 28.29 | 28.51 | 28.34 | 0.67% | 302,061 |
| Nov 25, 2025 | 28.07 | 28.35 | 28.02 | 28.32 | 28.15 | 1.32% | 183,444 |
| Nov 24, 2025 | 27.79 | 27.99 | 27.68 | 27.95 | 27.78 | 0.76% | 236,016 |
| Nov 21, 2025 | 27.49 | 27.87 | 27.40 | 27.74 | 27.57 | 1.31% | 292,064 |
| Nov 20, 2025 | 28.04 | 28.11 | 27.35 | 27.38 | 27.21 | -1.44% | 269,591 |
| Nov 19, 2025 | 27.74 | 27.86 | 27.64 | 27.78 | 27.61 | - | 567,260 |