BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
25.53
-0.02 (-0.08%)
Jun 5, 2025, 4:00 PM - Market closed

BKDV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 4, 2024Jun 5, 2025Max ▾4 Nov18 Nov2 Dec16 Dec30 Dec13 Jan27 Jan10 Feb24 Feb10 Mar24 Mar7 Apr21 Apr5 May19 May2 JunDec '24Dec '24Jan '25Jan '25Feb '25Feb '25Mar '25Mar '25Apr '25Apr '25May '25May '25Jun '25Jun '25010.0020.0025.53

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202525.5525.6425.4525.5325.53-0.08%53,745
Jun 4, 202525.7225.7625.5525.5525.55-0.62%69,095
Jun 3, 202525.4625.7325.4625.7125.710.71%88,954
Jun 2, 202525.4125.5325.2225.5325.530.35%241,241
May 30, 202525.3425.4925.2625.4425.44-0.04%22,138
May 29, 202525.3525.4525.2025.4525.450.55%107,817
May 28, 202525.4925.4925.2825.3125.31-0.82%68,524
May 27, 202525.3225.5425.2625.5225.521.79%84,785
May 23, 202524.8525.1324.8525.0725.07-0.08%27,650
May 22, 202525.0125.2024.9325.0925.09-0.04%113,510
May 21, 202525.3925.4225.0925.1025.10-1.95%36,401
May 20, 202525.6025.6825.5125.6025.60-0.39%51,338
May 19, 202525.4925.7125.4925.7025.700.27%29,865
May 16, 202525.3325.6325.3225.6325.630.99%46,497
May 15, 202525.1225.3925.1225.3825.380.75%55,868
May 14, 202525.3225.3225.1525.1925.19-0.71%48,967
May 13, 202525.3525.4825.3525.3725.37-0.18%41,594
May 12, 202525.4425.4425.2625.4225.422.31%43,950
May 9, 202524.9224.9224.8024.8424.84-0.08%52,040
May 8, 202524.8225.1024.8024.8624.860.73%60,560
May 7, 202524.6624.7824.6024.6824.680.61%30,605
May 6, 202524.4924.7024.4724.5324.53-0.61%60,173
May 5, 202524.7024.7924.5424.6824.68-0.24%40,616
May 2, 202524.6324.7824.5424.7424.741.98%44,018
May 1, 202524.3624.4324.2424.2624.26-0.29%48,374
Apr 30, 202524.1724.3723.8524.3324.33-0.04%59,077
Apr 29, 202524.2824.3824.1624.3424.340.58%117,668
Apr 28, 202524.2524.3024.0224.2024.200.45%30,076
Apr 25, 202524.1324.1323.9224.0924.09-0.50%37,481
Apr 24, 202523.8024.2223.5824.2124.211.81%76,041
Apr 23, 202523.8424.1223.7123.7823.781.13%49,607
Apr 22, 202523.3523.5623.2523.5123.512.50%55,677
Apr 21, 202523.3623.3622.7522.9422.94-1.92%86,950
Apr 17, 202523.4523.5823.3523.3923.39-0.50%133,590
Apr 16, 202523.8323.9423.3423.5123.51-1.33%341,510
Apr 15, 202523.8024.0123.7623.8223.82-0.13%160,367
Apr 14, 202523.9523.9523.6923.8623.861.22%720,653
Apr 11, 202523.3223.6323.0623.5723.571.71%109,306
Apr 10, 202523.7324.1822.7523.1723.17-3.29%175,490
Apr 9, 202522.1724.0122.0023.9623.967.16%146,081
Apr 8, 202523.3323.3622.0322.3622.36-1.37%194,178
Apr 7, 202522.5023.2921.8722.6722.67-0.18%3,680,496
Apr 4, 202523.5223.6122.6522.7122.71-6.35%118,194
Apr 3, 202524.5024.5024.2524.2524.25-4.64%53,196
Apr 2, 202525.1225.4325.1225.4325.430.79%19,553
Apr 1, 202525.1125.3225.0225.2325.23-0.24%42,992
Mar 31, 202524.9325.4024.9325.2925.290.96%13,628
Mar 28, 202525.3025.3025.0325.0525.05-1.61%36,983
Mar 27, 202525.3725.5825.3725.4625.46-0.24%24,542
Mar 26, 202525.7425.7925.4925.5225.52-0.27%77,362