BNY Mellon Dynamic Value ETF (BKDV)

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	29.03	29.14	28.89	29.01	29.01	0.17%	265,991
Dec 17, 2025	29.04	29.12	28.88	28.96	28.96	-0.14%	1,273,734
Dec 16, 2025	29.34	29.34	28.88	29.00	29.00	-1.06%	202,924
Dec 15, 2025	29.36	29.39	29.20	29.31	29.31	0.41%	180,536
Dec 12, 2025	29.47	29.47	29.15	29.19	29.19	-0.65%	156,796
Dec 11, 2025	29.16	29.41	29.16	29.38	29.38	0.72%	334,828
Dec 10, 2025	28.65	29.20	28.65	29.17	29.17	1.78%	206,709
Dec 9, 2025	28.64	28.89	28.64	28.66	28.66	-0.38%	177,660
Dec 8, 2025	28.89	28.93	28.71	28.77	28.77	-0.28%	184,501
Dec 5, 2025	28.79	28.99	28.79	28.85	28.85	0.14%	370,492
Dec 4, 2025	28.78	28.86	28.72	28.81	28.81	-0.03%	602,958
Dec 3, 2025	28.51	28.83	28.51	28.82	28.82	1.18%	268,885
Dec 2, 2025	28.52	28.56	28.41	28.49	28.49	-0.19%	221,329
Dec 1, 2025	28.59	28.76	28.53	28.54	28.54	-0.56%	283,037
Nov 28, 2025	28.62	28.74	28.56	28.70	28.70	0.67%	98,388
Nov 26, 2025	28.29	28.61	28.29	28.51	28.51	0.67%	302,061
Nov 25, 2025	28.07	28.35	28.02	28.32	28.32	1.32%	183,444
Nov 24, 2025	27.79	27.99	27.68	27.95	27.95	0.76%	236,016
Nov 21, 2025	27.49	27.87	27.40	27.74	27.74	1.31%	292,064
Nov 20, 2025	28.04	28.11	27.35	27.38	27.38	-1.44%	269,591
Nov 19, 2025	27.74	27.86	27.64	27.78	27.78	-	567,260
Nov 18, 2025	27.67	27.87	27.55	27.78	27.78	0.22%	319,763
Nov 17, 2025	28.02	28.10	27.64	27.72	27.72	-1.11%	190,939
Nov 14, 2025	27.98	28.17	27.83	28.03	28.03	-0.43%	285,717
Nov 13, 2025	28.44	28.51	28.10	28.15	28.15	-1.26%	395,676
Nov 12, 2025	28.32	28.58	28.32	28.51	28.51	0.67%	258,751
Nov 11, 2025	28.17	28.37	28.14	28.32	28.32	0.64%	164,603
Nov 10, 2025	28.00	28.20	27.90	28.14	28.14	0.90%	199,171
Nov 7, 2025	27.74	27.90	27.59	27.89	27.89	0.58%	146,887
Nov 6, 2025	27.71	27.93	27.67	27.73	27.73	-0.32%	149,936
Nov 5, 2025	27.72	27.91	27.67	27.82	27.82	0.25%	162,046
Nov 4, 2025	27.72	27.82	27.59	27.75	27.75	-0.79%	137,649
Nov 3, 2025	28.16	28.16	27.75	27.97	27.97	-0.11%	113,507
Oct 31, 2025	27.93	28.09	27.85	28.00	28.00	0.43%	207,316
Oct 30, 2025	27.85	28.14	27.84	27.88	27.88	-0.11%	195,325
Oct 29, 2025	27.99	28.13	27.81	27.91	27.91	-0.29%	988,648
Oct 28, 2025	28.13	28.13	27.97	27.99	27.99	-0.74%	166,640
Oct 27, 2025	28.20	28.20	28.08	28.20	28.20	0.28%	156,053
Oct 24, 2025	28.08	28.19	28.08	28.12	28.12	0.50%	115,565
Oct 23, 2025	27.82	28.02	27.81	27.98	27.98	0.76%	105,152
Oct 22, 2025	27.93	27.94	27.63	27.77	27.77	-0.50%	195,084
Oct 21, 2025	27.87	28.00	27.81	27.91	27.91	-0.14%	326,892
Oct 20, 2025	27.73	27.97	27.73	27.95	27.95	1.08%	102,772
Oct 17, 2025	27.64	27.70	27.50	27.65	27.65	0.40%	110,092
Oct 16, 2025	27.94	27.94	27.47	27.54	27.54	-1.18%	92,737
Oct 15, 2025	28.01	28.09	27.66	27.87	27.87	0.04%	62,082
Oct 14, 2025	27.41	27.96	27.36	27.86	27.86	0.83%	65,023
Oct 13, 2025	27.57	27.70	27.49	27.63	27.63	0.99%	96,768
Oct 10, 2025	28.03	28.06	27.36	27.36	27.36	-2.36%	105,988
Oct 9, 2025	28.22	28.22	27.94	28.02	28.02	-0.53%	78,430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.