BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
27.07
-0.12 (-0.44%)
Aug 14, 2025, 10:16 AM - Market open
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.12 | 27.19 | 26.98 | 27.19 | 27.19 | 0.85% | 213,432 |
| Aug 12, 2025 | 26.68 | 26.96 | 26.68 | 26.96 | 26.96 | 1.43% | 181,916 |
| Aug 11, 2025 | 26.69 | 26.73 | 26.53 | 26.58 | 26.58 | -0.34% | 67,576 |
| Aug 8, 2025 | 26.59 | 26.71 | 26.59 | 26.67 | 26.67 | 0.60% | 46,862 |
| Aug 7, 2025 | 26.71 | 26.71 | 26.42 | 26.51 | 26.51 | -0.08% | 52,135 |
| Aug 6, 2025 | 26.54 | 26.58 | 26.45 | 26.53 | 26.53 | - | 64,608 |
| Aug 5, 2025 | 26.58 | 26.62 | 26.36 | 26.53 | 26.53 | -0.14% | 74,989 |
| Aug 4, 2025 | 26.40 | 26.57 | 26.40 | 26.57 | 26.57 | 0.99% | 40,714 |
| Aug 1, 2025 | 26.38 | 26.38 | 26.07 | 26.31 | 26.31 | -1.29% | 84,178 |
| Jul 31, 2025 | 26.71 | 26.92 | 26.59 | 26.65 | 26.65 | -1.33% | 90,817 |
| Jul 30, 2025 | 27.10 | 27.22 | 26.90 | 27.01 | 27.01 | -0.63% | 155,157 |
| Jul 29, 2025 | 27.31 | 27.31 | 27.12 | 27.18 | 27.18 | -0.33% | 70,365 |
| Jul 28, 2025 | 27.34 | 27.36 | 27.20 | 27.27 | 27.27 | -0.44% | 63,057 |
| Jul 25, 2025 | 27.27 | 27.39 | 27.18 | 27.39 | 27.39 | 0.79% | 35,305 |
| Jul 24, 2025 | 27.24 | 27.33 | 27.18 | 27.18 | 27.18 | -0.35% | 56,268 |
| Jul 23, 2025 | 27.13 | 27.27 | 27.10 | 27.27 | 27.27 | 1.15% | 77,708 |
| Jul 22, 2025 | 26.79 | 26.98 | 26.79 | 26.96 | 26.96 | 0.64% | 73,306 |
| Jul 21, 2025 | 26.93 | 26.99 | 26.78 | 26.79 | 26.79 | -0.31% | 55,627 |
| Jul 18, 2025 | 26.97 | 26.97 | 26.82 | 26.87 | 26.87 | - | 45,863 |
| Jul 17, 2025 | 26.69 | 26.89 | 26.67 | 26.87 | 26.87 | 0.64% | 96,166 |
| Jul 16, 2025 | 26.71 | 26.73 | 26.50 | 26.70 | 26.70 | 0.26% | 127,492 |
| Jul 15, 2025 | 26.98 | 26.98 | 26.62 | 26.63 | 26.63 | -1.29% | 971,472 |
| Jul 14, 2025 | 26.93 | 27.00 | 26.86 | 26.98 | 26.98 | 0.03% | 59,098 |
| Jul 11, 2025 | 27.00 | 27.03 | 26.90 | 26.97 | 26.97 | -0.59% | 43,199 |
| Jul 10, 2025 | 26.91 | 27.17 | 26.91 | 27.13 | 27.13 | 0.71% | 114,849 |
| Jul 9, 2025 | 26.99 | 26.99 | 26.84 | 26.94 | 26.94 | 0.15% | 37,949 |
| Jul 8, 2025 | 26.85 | 26.93 | 26.84 | 26.90 | 26.90 | 0.34% | 39,246 |
| Jul 7, 2025 | 27.00 | 27.04 | 26.75 | 26.81 | 26.81 | -0.92% | 51,951 |
| Jul 3, 2025 | 26.96 | 27.09 | 26.96 | 27.06 | 27.06 | 0.78% | 22,682 |
| Jul 2, 2025 | 26.87 | 26.89 | 26.74 | 26.85 | 26.85 | 0.04% | 62,362 |
| Jul 1, 2025 | 26.59 | 26.87 | 26.59 | 26.84 | 26.84 | 0.86% | 46,533 |
| Jun 30, 2025 | 26.53 | 26.61 | 26.49 | 26.61 | 26.61 | 0.49% | 51,133 |
| Jun 27, 2025 | 26.46 | 26.56 | 26.32 | 26.48 | 26.48 | 0.27% | 117,242 |
| Jun 26, 2025 | 26.28 | 26.42 | 26.27 | 26.41 | 26.41 | 0.88% | 24,661 |
| Jun 25, 2025 | 26.24 | 26.24 | 26.14 | 26.18 | 26.18 | -0.28% | 62,685 |
| Jun 24, 2025 | 26.18 | 26.29 | 26.16 | 26.25 | 26.25 | 0.66% | 24,150 |
| Jun 23, 2025 | 25.93 | 26.08 | 25.70 | 26.08 | 26.08 | 0.58% | 112,646 |
| Jun 20, 2025 | 26.01 | 26.01 | 25.85 | 25.93 | 25.93 | 0.23% | 399,759 |
| Jun 18, 2025 | 25.86 | 25.97 | 25.81 | 25.87 | 25.87 | 0.15% | 24,913 |
| Jun 17, 2025 | 25.97 | 25.99 | 25.80 | 25.83 | 25.83 | -0.65% | 31,491 |
| Jun 16, 2025 | 25.93 | 26.07 | 25.93 | 26.00 | 26.00 | 0.81% | 9,593 |
| Jun 13, 2025 | 25.84 | 25.96 | 25.71 | 25.79 | 25.79 | -0.92% | 19,077 |
| Jun 12, 2025 | 25.83 | 26.03 | 25.80 | 26.03 | 26.03 | 0.50% | 34,592 |
| Jun 11, 2025 | 25.94 | 25.99 | 25.81 | 25.90 | 25.90 | -0.08% | 238,003 |
| Jun 10, 2025 | 25.85 | 25.95 | 25.84 | 25.92 | 25.92 | 0.43% | 114,292 |
| Jun 9, 2025 | 25.79 | 25.91 | 25.73 | 25.81 | 25.81 | -0.04% | 318,900 |
| Jun 6, 2025 | 25.76 | 25.83 | 25.70 | 25.82 | 25.82 | 1.14% | 62,903 |
| Jun 5, 2025 | 25.55 | 25.64 | 25.45 | 25.53 | 25.53 | -0.08% | 53,745 |
| Jun 4, 2025 | 25.72 | 25.76 | 25.55 | 25.55 | 25.55 | -0.62% | 69,095 |
| Jun 3, 2025 | 25.46 | 25.73 | 25.46 | 25.71 | 25.71 | 0.71% | 88,954 |