Skip to main content
BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
25.72
-0.46 (-1.74%)
Feb 21, 2025, 3:59 PM EST - Market closed

BKDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9826.0025.7025.7225.72-1.74%240,472
Feb 20, 202526.4526.4526.0526.1826.18-0.51%1,090,877
Feb 19, 202526.2426.3126.1726.3126.310.04%16,231
Feb 18, 202526.1526.3026.1526.3026.300.54%65,915
Feb 14, 202526.1826.2226.1626.1626.160.19%38,939
Feb 13, 202525.9626.1125.8826.1126.110.98%23,635
Feb 12, 202525.8125.8625.8125.8625.86-0.32%2,774
Feb 11, 202525.8625.9525.8125.9425.940.19%28,069
Feb 10, 202525.8625.8925.8125.8925.890.23%10,394
Feb 7, 202525.9826.0225.8125.8325.83-0.65%11,422
Feb 6, 202525.9526.0325.8326.0026.000.31%148,139
Feb 5, 202525.7725.9325.7725.9225.920.82%3,600
Feb 4, 202525.7225.7825.7125.7125.710.16%17,499
Feb 3, 202525.6525.7825.6525.6725.67-0.50%3,771
Jan 31, 202525.9826.0425.8025.8025.80-1.04%6,005
Jan 30, 202526.0726.1626.0626.0726.071.05%3,848
Jan 29, 202525.9425.9525.8025.8025.80-0.08%4,595
Jan 28, 202525.9425.9725.8025.8225.82-0.39%1,364
Jan 27, 202525.8625.9225.8025.9225.92-0.29%773
Jan 24, 202526.0226.0826.0026.0026.000.04%16,051
Jan 23, 202525.8925.9925.8325.9925.990.41%2,715
Jan 22, 202525.8625.9225.8625.8825.88-0.10%32,230
Jan 21, 202525.8525.9125.8525.9125.911.00%275
Jan 17, 202525.6625.6825.6525.6525.650.58%1,438
Jan 16, 202525.4125.5025.3425.5025.500.48%48,363
Jan 15, 202525.4225.5025.2925.3825.381.18%6,009
Jan 14, 202524.9825.1024.9425.0825.080.99%2,458
Jan 13, 202524.6324.8424.6324.8424.840.73%4,056
Jan 10, 202524.7724.7924.6624.6624.66-1.12%3,202
Jan 8, 202524.9024.9424.7824.9424.940.32%584
Jan 7, 202525.0325.0524.8224.8624.86-0.05%5,727
Jan 6, 202525.1025.1424.8724.8724.870.08%675
Jan 3, 202524.7824.8824.7724.8524.850.70%3,850
Jan 2, 202524.8424.8424.6224.6824.680.22%1,487
Dec 31, 202424.6824.7124.5924.6224.62-0.15%14,016
Dec 30, 202424.4524.6824.4524.6624.66-0.51%19,043
Dec 27, 202424.8324.8524.7124.7924.79-0.84%15,781
Dec 26, 202424.9225.0024.9225.0024.930.36%3,694
Dec 24, 202424.7324.9324.7324.9124.840.69%16,736
Dec 23, 202424.6124.7424.5624.7424.670.04%3,893
Dec 20, 202424.6024.8124.6024.7324.661.49%7,795
Dec 19, 202424.5124.5124.3624.3624.30-0.21%9,306
Dec 18, 202425.0225.0524.4124.4124.35-2.44%1,360
Dec 17, 202425.0625.0625.0125.0224.96-0.78%1,844
Dec 16, 202425.4125.4125.2225.2225.15-0.67%2,996
Dec 13, 202425.4325.4325.3825.3925.32-0.35%1,002
Dec 12, 202425.5825.5925.4825.4825.41-0.32%2,998
Dec 11, 202425.5725.6025.5225.5625.490.09%13,284
Dec 10, 202425.5625.6725.5425.5425.47-0.90%1,746
Dec 9, 202425.9925.9925.7725.7725.70-0.83%2,084
Dec 6, 202426.0426.0425.9825.9925.92-0.55%11,719
Dec 5, 202426.2526.2526.1326.1326.06-0.27%6,047
Dec 4, 202426.1926.2226.1326.2026.13-0.26%7,336
Dec 3, 202426.3226.3226.2726.2726.20-0.58%10,973
Dec 2, 202426.6026.6026.4226.4226.35-0.41%6,677
Nov 29, 202426.5526.5726.5326.5326.460.41%10,542
Nov 27, 202426.4226.4226.4226.4226.35-0.14%3,077
Nov 26, 202426.3226.4626.3226.4626.39-0.02%1,476
Nov 25, 202426.5626.5626.4626.4626.390.46%713
Nov 22, 202426.3426.3626.3426.3426.270.78%39,228
Nov 21, 202426.1426.1426.1426.1426.071.13%96
Nov 20, 202425.7425.8425.7425.8425.770.49%101
Nov 19, 202425.7425.7425.7225.7225.65-0.22%300
Nov 18, 202425.7825.7825.7825.7825.710.27%31
Nov 15, 202425.7725.7725.6725.7125.64-0.33%672
Nov 14, 202425.8725.8725.7825.7925.72-0.81%1,803
Nov 13, 202426.0326.0325.9926.0025.930.12%2,116
Nov 12, 202426.1226.1225.9725.9725.90-0.99%575
Nov 11, 202426.2426.2426.2326.2326.160.65%235
Nov 8, 202426.0626.0626.0626.0625.990.23%3,415
Nov 7, 202426.1226.1226.0026.0025.93-0.31%1,568
Nov 6, 202425.8926.0925.8926.0826.013.48%3,375
Nov 5, 202425.1825.2025.1825.2025.131.15%378