BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
25.87
+0.22 (0.86%)
Jan 21, 2025, 11:06 AM EST - Market closed
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 25.85 | 25.91 | 25.85 | 25.91 | 25.91 | 1.00% | 275 |
| Jan 17, 2025 | 25.66 | 25.68 | 25.65 | 25.65 | 25.65 | 0.58% | 1,438 |
| Jan 16, 2025 | 25.41 | 25.50 | 25.34 | 25.50 | 25.50 | 0.48% | 48,363 |
| Jan 15, 2025 | 25.42 | 25.50 | 25.29 | 25.38 | 25.38 | 1.18% | 6,009 |
| Jan 14, 2025 | 24.98 | 25.10 | 24.94 | 25.08 | 25.08 | 0.99% | 2,458 |
| Jan 13, 2025 | 24.63 | 24.84 | 24.63 | 24.84 | 24.84 | 0.73% | 4,056 |
| Jan 10, 2025 | 24.77 | 24.79 | 24.66 | 24.66 | 24.66 | -1.12% | 3,202 |
| Jan 8, 2025 | 24.90 | 24.94 | 24.78 | 24.94 | 24.94 | 0.32% | 584 |
| Jan 7, 2025 | 25.03 | 25.05 | 24.82 | 24.86 | 24.86 | -0.05% | 5,727 |
| Jan 6, 2025 | 25.10 | 25.14 | 24.87 | 24.87 | 24.87 | 0.08% | 675 |
| Jan 3, 2025 | 24.78 | 24.88 | 24.77 | 24.85 | 24.85 | 0.70% | 3,850 |
| Jan 2, 2025 | 24.84 | 24.84 | 24.62 | 24.68 | 24.68 | 0.22% | 1,487 |
| Dec 31, 2024 | 24.68 | 24.71 | 24.59 | 24.62 | 24.62 | -0.15% | 14,016 |
| Dec 30, 2024 | 24.45 | 24.68 | 24.45 | 24.66 | 24.66 | -0.51% | 19,043 |
| Dec 27, 2024 | 24.83 | 24.85 | 24.71 | 24.79 | 24.79 | -0.84% | 15,781 |
| Dec 26, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 24.93 | 0.36% | 3,694 |
| Dec 24, 2024 | 24.73 | 24.93 | 24.73 | 24.91 | 24.84 | 0.69% | 16,736 |
| Dec 23, 2024 | 24.61 | 24.74 | 24.56 | 24.74 | 24.67 | 0.04% | 3,893 |
| Dec 20, 2024 | 24.60 | 24.81 | 24.60 | 24.73 | 24.66 | 1.49% | 7,795 |
| Dec 19, 2024 | 24.51 | 24.51 | 24.36 | 24.36 | 24.30 | -0.21% | 9,306 |
| Dec 18, 2024 | 25.02 | 25.05 | 24.41 | 24.41 | 24.35 | -2.44% | 1,360 |
| Dec 17, 2024 | 25.06 | 25.06 | 25.01 | 25.02 | 24.96 | -0.78% | 1,844 |
| Dec 16, 2024 | 25.41 | 25.41 | 25.22 | 25.22 | 25.15 | -0.67% | 2,996 |
| Dec 13, 2024 | 25.43 | 25.43 | 25.38 | 25.39 | 25.32 | -0.35% | 1,002 |
| Dec 12, 2024 | 25.58 | 25.59 | 25.48 | 25.48 | 25.41 | -0.32% | 2,998 |
| Dec 11, 2024 | 25.57 | 25.60 | 25.52 | 25.56 | 25.49 | 0.09% | 13,284 |
| Dec 10, 2024 | 25.56 | 25.67 | 25.54 | 25.54 | 25.47 | -0.90% | 1,746 |
| Dec 9, 2024 | 25.99 | 25.99 | 25.77 | 25.77 | 25.70 | -0.83% | 2,084 |
| Dec 6, 2024 | 26.04 | 26.04 | 25.98 | 25.99 | 25.92 | -0.55% | 11,719 |
| Dec 5, 2024 | 26.25 | 26.25 | 26.13 | 26.13 | 26.06 | -0.27% | 6,047 |
| Dec 4, 2024 | 26.19 | 26.22 | 26.13 | 26.20 | 26.13 | -0.26% | 7,336 |
| Dec 3, 2024 | 26.32 | 26.32 | 26.27 | 26.27 | 26.20 | -0.58% | 10,973 |
| Dec 2, 2024 | 26.60 | 26.60 | 26.42 | 26.42 | 26.35 | -0.41% | 6,677 |
| Nov 29, 2024 | 26.55 | 26.57 | 26.53 | 26.53 | 26.46 | 0.41% | 10,542 |
| Nov 27, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.35 | -0.14% | 3,077 |
| Nov 26, 2024 | 26.32 | 26.46 | 26.32 | 26.46 | 26.39 | -0.02% | 1,476 |
| Nov 25, 2024 | 26.56 | 26.56 | 26.46 | 26.46 | 26.39 | 0.46% | 713 |
| Nov 22, 2024 | 26.34 | 26.36 | 26.34 | 26.34 | 26.27 | 0.78% | 39,228 |
| Nov 21, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.07 | 1.13% | 96 |
| Nov 20, 2024 | 25.74 | 25.84 | 25.74 | 25.84 | 25.77 | 0.49% | 101 |
| Nov 19, 2024 | 25.74 | 25.74 | 25.72 | 25.72 | 25.65 | -0.22% | 300 |
| Nov 18, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.71 | 0.27% | 31 |
| Nov 15, 2024 | 25.77 | 25.77 | 25.67 | 25.71 | 25.64 | -0.33% | 672 |
| Nov 14, 2024 | 25.87 | 25.87 | 25.78 | 25.79 | 25.72 | -0.81% | 1,803 |
| Nov 13, 2024 | 26.03 | 26.03 | 25.99 | 26.00 | 25.93 | 0.12% | 2,116 |
| Nov 12, 2024 | 26.12 | 26.12 | 25.97 | 25.97 | 25.90 | -0.99% | 575 |
| Nov 11, 2024 | 26.24 | 26.24 | 26.23 | 26.23 | 26.16 | 0.65% | 235 |
| Nov 8, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.99 | 0.23% | 3,415 |
| Nov 7, 2024 | 26.12 | 26.12 | 26.00 | 26.00 | 25.93 | -0.31% | 1,568 |
| Nov 6, 2024 | 25.89 | 26.09 | 25.89 | 26.08 | 26.01 | 3.48% | 3,375 |
| Nov 5, 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 25.13 | 1.15% | 378 |