Skip to main content
logo
BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
27.51
+0.12 (0.44%)
Sep 17, 2025, 1:54 PM EDT - Market open

BKDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202527.4427.4727.3027.3927.39-0.07%48,217
Sep 15, 202527.5027.5427.3727.4127.41-0.15%351,747
Sep 12, 202527.6727.6727.4327.4527.45-0.90%36,501
Sep 11, 202527.3327.7027.3327.7027.701.39%77,271
Sep 10, 202527.3227.4027.1927.3227.32-0.18%64,635
Sep 9, 202527.3427.4427.3427.3727.37-0.11%83,056
Sep 8, 202527.4127.4127.2227.4027.40-0.18%190,568
Sep 5, 202527.7127.7127.3527.4527.45-0.69%35,802
Sep 4, 202527.3827.6427.3627.6427.640.84%124,676
Sep 3, 202527.4727.5127.2527.4127.41-0.33%114,453
Sep 2, 202527.4327.5027.2727.5027.50-0.54%415,423
Aug 29, 202527.6627.6927.5427.6527.65-0.07%29,001
Aug 28, 202527.6527.6727.5427.6727.670.22%57,965
Aug 27, 202527.4727.6427.4727.6127.610.29%57,411
Aug 26, 202527.3527.5327.3527.5327.530.47%42,209
Aug 25, 202527.5327.5527.4027.4027.40-0.62%83,377
Aug 22, 202527.2527.6127.2527.5727.571.73%113,477
Aug 21, 202527.0727.1527.0127.1027.10-0.26%57,287
Aug 20, 202527.0927.2027.0427.1727.170.07%42,859
Aug 19, 202527.0327.1927.0327.1527.150.30%50,043
Aug 18, 202527.0327.1727.0027.0727.070.04%206,970
Aug 15, 202527.2127.4027.0427.0627.06-0.40%60,702
Aug 14, 202527.1527.1927.0027.1727.17-0.07%58,967
Aug 13, 202527.1227.1926.9827.1927.190.85%213,432
Aug 12, 202526.6826.9626.6826.9626.961.43%181,916
Aug 11, 202526.6926.7326.5326.5826.58-0.34%67,576
Aug 8, 202526.5926.7126.5926.6726.670.60%46,862
Aug 7, 202526.7126.7126.4226.5126.51-0.08%52,135
Aug 6, 202526.5426.5826.4526.5326.53-64,608
Aug 5, 202526.5826.6226.3626.5326.53-0.14%74,989
Aug 4, 202526.4026.5726.4026.5726.570.99%40,714
Aug 1, 202526.3826.3826.0726.3126.31-1.29%84,178
Jul 31, 202526.7126.9226.5926.6526.65-1.33%90,817
Jul 30, 202527.1027.2226.9027.0127.01-0.63%155,157
Jul 29, 202527.3127.3127.1227.1827.18-0.33%70,365
Jul 28, 202527.3427.3627.2027.2727.27-0.44%63,057
Jul 25, 202527.2727.3927.1827.3927.390.79%35,305
Jul 24, 202527.2427.3327.1827.1827.18-0.35%56,268
Jul 23, 202527.1327.2727.1027.2727.271.15%77,708
Jul 22, 202526.7926.9826.7926.9626.960.64%73,306
Jul 21, 202526.9326.9926.7826.7926.79-0.31%55,627
Jul 18, 202526.9726.9726.8226.8726.87-45,863
Jul 17, 202526.6926.8926.6726.8726.870.64%96,166
Jul 16, 202526.7126.7326.5026.7026.700.26%127,492
Jul 15, 202526.9826.9826.6226.6326.63-1.29%971,472
Jul 14, 202526.9327.0026.8626.9826.980.03%59,098
Jul 11, 202527.0027.0326.9026.9726.97-0.59%43,199
Jul 10, 202526.9127.1726.9127.1327.130.71%114,849
Jul 9, 202526.9926.9926.8426.9426.940.15%37,949
Jul 8, 202526.8526.9326.8426.9026.900.34%39,246