BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
25.40
+0.17 (0.65%)
Apr 2, 2025, 11:56 AM EDT - Market open
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.27 | 25.40 | 25.27 | 25.40 | - | 0.65% | 5,842 |
| Apr 1, 2025 | 25.11 | 25.32 | 25.02 | 25.23 | 25.23 | -0.24% | 42,992 |
| Mar 31, 2025 | 24.93 | 25.40 | 24.93 | 25.29 | 25.29 | 0.96% | 13,628 |
| Mar 28, 2025 | 25.30 | 25.30 | 25.03 | 25.05 | 25.05 | -1.61% | 36,983 |
| Mar 27, 2025 | 25.37 | 25.58 | 25.37 | 25.46 | 25.46 | -0.24% | 24,542 |
| Mar 26, 2025 | 25.74 | 25.79 | 25.49 | 25.52 | 25.52 | -0.27% | 77,362 |
| Mar 25, 2025 | 25.69 | 25.74 | 25.54 | 25.59 | 25.59 | -0.16% | 72,149 |
| Mar 24, 2025 | 25.52 | 25.63 | 25.48 | 25.63 | 25.63 | 1.34% | 20,538 |
| Mar 21, 2025 | 25.15 | 25.30 | 25.13 | 25.29 | 25.29 | -0.55% | 26,849 |
| Mar 20, 2025 | 25.48 | 25.56 | 25.35 | 25.43 | 25.43 | -0.31% | 101,341 |
| Mar 19, 2025 | 25.38 | 25.55 | 25.28 | 25.51 | 25.51 | 0.85% | 195,407 |
| Mar 18, 2025 | 25.42 | 25.42 | 25.24 | 25.30 | 25.30 | -0.30% | 28,361 |
| Mar 17, 2025 | 25.24 | 25.42 | 25.24 | 25.37 | 25.37 | 1.20% | 24,564 |
| Mar 14, 2025 | 24.79 | 25.07 | 24.69 | 25.07 | 25.07 | 2.09% | 49,302 |
| Mar 13, 2025 | 24.72 | 24.76 | 24.51 | 24.56 | 24.56 | -0.60% | 39,410 |
| Mar 12, 2025 | 24.88 | 24.88 | 24.53 | 24.71 | 24.71 | -0.32% | 54,684 |
| Mar 11, 2025 | 24.75 | 24.92 | 24.60 | 24.79 | 24.79 | -0.67% | 13,420 |
| Mar 10, 2025 | 25.13 | 25.20 | 24.85 | 24.95 | 24.95 | -1.64% | 31,347 |
| Mar 7, 2025 | 25.29 | 25.40 | 25.03 | 25.37 | 25.37 | 0.50% | 65,428 |
| Mar 6, 2025 | 25.25 | 25.37 | 25.05 | 25.24 | 25.24 | -0.95% | 9,950 |
| Mar 5, 2025 | 25.34 | 25.54 | 25.21 | 25.48 | 25.48 | 0.79% | 33,464 |
| Mar 4, 2025 | 25.34 | 25.64 | 25.21 | 25.28 | 25.28 | -2.28% | 53,700 |
| Mar 3, 2025 | 26.26 | 26.31 | 25.80 | 25.87 | 25.87 | -1.00% | 5,590,734 |
| Feb 28, 2025 | 25.84 | 26.13 | 25.75 | 26.13 | 26.13 | 1.63% | 14,198 |
| Feb 27, 2025 | 25.82 | 26.06 | 25.71 | 25.71 | 25.71 | -0.16% | 11,437 |
| Feb 26, 2025 | 25.93 | 25.93 | 25.73 | 25.75 | 25.75 | -0.08% | 3,488 |
| Feb 25, 2025 | 25.85 | 25.93 | 25.62 | 25.77 | 25.77 | 0.04% | 37,501 |
| Feb 24, 2025 | 25.79 | 25.87 | 25.76 | 25.76 | 25.76 | 0.16% | 63,529 |
| Feb 21, 2025 | 25.98 | 26.00 | 25.70 | 25.72 | 25.72 | -1.74% | 240,472 |
| Feb 20, 2025 | 26.45 | 26.45 | 26.05 | 26.18 | 26.18 | -0.51% | 1,090,877 |
| Feb 19, 2025 | 26.24 | 26.31 | 26.17 | 26.31 | 26.31 | 0.04% | 16,231 |
| Feb 18, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | 0.54% | 65,915 |
| Feb 14, 2025 | 26.18 | 26.22 | 26.16 | 26.16 | 26.16 | 0.19% | 38,939 |
| Feb 13, 2025 | 25.96 | 26.11 | 25.88 | 26.11 | 26.11 | 0.98% | 23,635 |
| Feb 12, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | -0.32% | 2,774 |
| Feb 11, 2025 | 25.86 | 25.95 | 25.81 | 25.94 | 25.94 | 0.19% | 28,069 |
| Feb 10, 2025 | 25.86 | 25.89 | 25.81 | 25.89 | 25.89 | 0.23% | 10,394 |
| Feb 7, 2025 | 25.98 | 26.02 | 25.81 | 25.83 | 25.83 | -0.65% | 11,422 |
| Feb 6, 2025 | 25.95 | 26.03 | 25.83 | 26.00 | 26.00 | 0.31% | 148,139 |
| Feb 5, 2025 | 25.77 | 25.93 | 25.77 | 25.92 | 25.92 | 0.82% | 3,600 |
| Feb 4, 2025 | 25.72 | 25.78 | 25.71 | 25.71 | 25.71 | 0.16% | 17,499 |
| Feb 3, 2025 | 25.65 | 25.78 | 25.65 | 25.67 | 25.67 | -0.50% | 3,771 |
| Jan 31, 2025 | 25.98 | 26.04 | 25.80 | 25.80 | 25.80 | -1.04% | 6,005 |
| Jan 30, 2025 | 26.07 | 26.16 | 26.06 | 26.07 | 26.07 | 1.05% | 3,848 |
| Jan 29, 2025 | 25.94 | 25.95 | 25.80 | 25.80 | 25.80 | -0.08% | 4,595 |
| Jan 28, 2025 | 25.94 | 25.97 | 25.80 | 25.82 | 25.82 | -0.39% | 1,364 |
| Jan 27, 2025 | 25.86 | 25.92 | 25.80 | 25.92 | 25.92 | -0.29% | 773 |
| Jan 24, 2025 | 26.02 | 26.08 | 26.00 | 26.00 | 26.00 | 0.04% | 16,051 |
| Jan 23, 2025 | 25.89 | 25.99 | 25.83 | 25.99 | 25.99 | 0.41% | 2,715 |
| Jan 22, 2025 | 25.86 | 25.92 | 25.86 | 25.88 | 25.88 | -0.10% | 32,230 |