BNY Mellon Dynamic Value ETF (BKDV)

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.84	30.05	29.81	30.02	30.02	0.81%	169,551
Jan 8, 2026	29.55	29.83	29.55	29.78	29.78	0.61%	204,670
Jan 7, 2026	29.87	29.87	29.53	29.60	29.60	-1.04%	268,584
Jan 6, 2026	29.69	29.95	29.69	29.91	29.91	0.54%	250,069
Jan 5, 2026	29.32	29.80	29.32	29.75	29.75	1.61%	370,191
Jan 2, 2026	29.07	29.28	28.94	29.28	29.28	0.90%	109,163
Dec 31, 2025	29.18	29.18	29.00	29.02	29.02	-0.68%	185,076
Dec 30, 2025	29.25	29.25	29.15	29.22	29.22	0.01%	175,472
Dec 29, 2025	29.34	29.34	29.16	29.22	29.22	-0.99%	107,519
Dec 26, 2025	29.47	29.54	29.41	29.51	29.33	-0.03%	92,751
Dec 24, 2025	29.45	29.56	29.40	29.52	29.34	0.20%	78,042
Dec 23, 2025	29.40	29.46	29.36	29.46	29.28	0.29%	170,475
Dec 22, 2025	29.31	29.41	29.23	29.38	29.20	0.74%	187,318
Dec 19, 2025	29.05	29.24	29.04	29.16	28.98	0.52%	248,727
Dec 18, 2025	29.03	29.14	28.89	29.01	28.83	0.17%	265,991
Dec 17, 2025	29.04	29.12	28.88	28.96	28.78	-0.14%	1,273,734
Dec 16, 2025	29.34	29.34	28.88	29.00	28.82	-1.06%	202,924
Dec 15, 2025	29.36	29.39	29.20	29.31	29.13	0.41%	180,536
Dec 12, 2025	29.47	29.47	29.15	29.19	29.01	-0.65%	156,796
Dec 11, 2025	29.16	29.41	29.16	29.38	29.20	0.72%	334,828
Dec 10, 2025	28.65	29.20	28.65	29.17	28.99	1.78%	206,709
Dec 9, 2025	28.64	28.89	28.64	28.66	28.49	-0.38%	177,660
Dec 8, 2025	28.89	28.93	28.71	28.77	28.60	-0.28%	184,501
Dec 5, 2025	28.79	28.99	28.79	28.85	28.68	0.14%	370,492
Dec 4, 2025	28.78	28.86	28.72	28.81	28.64	-0.03%	602,958
Dec 3, 2025	28.51	28.83	28.51	28.82	28.65	1.18%	268,885
Dec 2, 2025	28.52	28.56	28.41	28.49	28.31	-0.19%	221,329
Dec 1, 2025	28.59	28.76	28.53	28.54	28.37	-0.56%	283,037
Nov 28, 2025	28.62	28.74	28.56	28.70	28.53	0.67%	98,388
Nov 26, 2025	28.29	28.61	28.29	28.51	28.34	0.67%	302,061
Nov 25, 2025	28.07	28.35	28.02	28.32	28.15	1.32%	183,444
Nov 24, 2025	27.79	27.99	27.68	27.95	27.78	0.76%	236,016
Nov 21, 2025	27.49	27.87	27.40	27.74	27.57	1.31%	292,064
Nov 20, 2025	28.04	28.11	27.35	27.38	27.21	-1.44%	269,591
Nov 19, 2025	27.74	27.86	27.64	27.78	27.61	-	567,260
Nov 18, 2025	27.67	27.87	27.55	27.78	27.61	0.22%	319,763
Nov 17, 2025	28.02	28.10	27.64	27.72	27.55	-1.11%	190,939
Nov 14, 2025	27.98	28.17	27.83	28.03	27.86	-0.43%	285,717
Nov 13, 2025	28.44	28.51	28.10	28.15	27.98	-1.26%	395,676
Nov 12, 2025	28.32	28.58	28.32	28.51	28.34	0.67%	258,751
Nov 11, 2025	28.17	28.37	28.14	28.32	28.15	0.64%	164,603
Nov 10, 2025	28.00	28.20	27.90	28.14	27.97	0.90%	199,171
Nov 7, 2025	27.74	27.90	27.59	27.89	27.72	0.58%	146,887
Nov 6, 2025	27.71	27.93	27.67	27.73	27.56	-0.32%	149,936
Nov 5, 2025	27.72	27.91	27.67	27.82	27.65	0.25%	162,046
Nov 4, 2025	27.72	27.82	27.59	27.75	27.58	-0.79%	137,649
Nov 3, 2025	28.16	28.16	27.75	27.97	27.80	-0.11%	113,507
Oct 31, 2025	27.93	28.09	27.85	28.00	27.83	0.43%	207,316
Oct 30, 2025	27.85	28.14	27.84	27.88	27.71	-0.11%	195,325
Oct 29, 2025	27.99	28.13	27.81	27.91	27.74	-0.29%	988,648

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.