Skip to main content
BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
24.67
+0.31 (1.26%)
Dec 20, 2024, 3:33 PM EST - Market closed

BKDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6024.8124.6024.7324.731.49%7,795
Dec 19, 202424.5124.5124.3624.3624.36-0.21%9,306
Dec 18, 202425.0225.0524.4124.4124.41-2.44%1,360
Dec 17, 202425.0625.0625.0125.0225.02-0.78%1,844
Dec 16, 202425.4125.4125.2225.2225.22-0.67%2,996
Dec 13, 202425.4325.4325.3825.3925.39-0.35%1,002
Dec 12, 202425.5825.5925.4825.4825.48-0.32%2,998
Dec 11, 202425.5725.6025.5225.5625.560.09%13,284
Dec 10, 202425.5625.6725.5425.5425.54-0.90%1,746
Dec 9, 202425.9925.9925.7725.7725.77-0.83%2,084
Dec 6, 202426.0426.0425.9825.9925.99-0.55%11,719
Dec 5, 202426.2526.2526.1326.1326.13-0.27%6,047
Dec 4, 202426.1926.2226.1326.2026.20-0.26%7,336
Dec 3, 202426.3226.3226.2726.2726.27-0.58%10,973
Dec 2, 202426.6026.6026.4226.4226.42-0.41%6,677
Nov 29, 202426.5526.5726.5326.5326.530.41%10,542
Nov 27, 202426.4226.4226.4226.4226.42-0.14%3,077
Nov 26, 202426.3226.4626.3226.4626.46-0.02%1,476
Nov 25, 202426.5626.5626.4626.4626.460.46%713
Nov 22, 202426.3426.3626.3426.3426.340.78%39,228
Nov 21, 202426.1426.1426.1426.1426.141.13%96
Nov 20, 202425.7425.8425.7425.8425.840.49%101
Nov 19, 202425.7425.7425.7225.7225.72-0.22%300
Nov 18, 202425.7825.7825.7825.7825.780.27%31
Nov 15, 202425.7725.7725.6725.7125.71-0.33%672
Nov 14, 202425.8725.8725.7825.7925.79-0.81%1,803
Nov 13, 202426.0326.0325.9926.0026.000.12%2,116
Nov 12, 202426.1226.1225.9725.9725.97-0.99%575
Nov 11, 202426.2426.2426.2326.2326.230.65%235
Nov 8, 202426.0626.0626.0626.0626.060.23%3,415
Nov 7, 202426.1226.1226.0026.0026.00-0.31%1,568
Nov 6, 202425.8926.0925.8926.0826.083.48%3,375
Nov 5, 202425.1825.2025.1825.2025.201.15%378