BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
24.84
-0.02 (-0.08%)
At close: May 9, 2025, 4:00 PM
24.84
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.92 | 24.92 | 24.81 | 24.82 | - | -0.16% | 5,953 |
| May 8, 2025 | 24.82 | 25.10 | 24.80 | 24.86 | 24.86 | 0.73% | 60,560 |
| May 7, 2025 | 24.66 | 24.78 | 24.60 | 24.68 | 24.68 | 0.61% | 30,605 |
| May 6, 2025 | 24.49 | 24.70 | 24.47 | 24.53 | 24.53 | -0.61% | 60,173 |
| May 5, 2025 | 24.70 | 24.79 | 24.54 | 24.68 | 24.68 | -0.24% | 40,616 |
| May 2, 2025 | 24.63 | 24.78 | 24.54 | 24.74 | 24.74 | 1.98% | 44,018 |
| May 1, 2025 | 24.36 | 24.43 | 24.24 | 24.26 | 24.26 | -0.29% | 48,374 |
| Apr 30, 2025 | 24.17 | 24.37 | 23.85 | 24.33 | 24.33 | -0.04% | 59,077 |
| Apr 29, 2025 | 24.28 | 24.38 | 24.16 | 24.34 | 24.34 | 0.58% | 117,668 |
| Apr 28, 2025 | 24.25 | 24.30 | 24.02 | 24.20 | 24.20 | 0.45% | 30,076 |
| Apr 25, 2025 | 24.13 | 24.13 | 23.92 | 24.09 | 24.09 | -0.50% | 37,481 |
| Apr 24, 2025 | 23.80 | 24.22 | 23.58 | 24.21 | 24.21 | 1.81% | 76,041 |
| Apr 23, 2025 | 23.84 | 24.12 | 23.71 | 23.78 | 23.78 | 1.13% | 49,607 |
| Apr 22, 2025 | 23.35 | 23.56 | 23.25 | 23.51 | 23.51 | 2.50% | 55,677 |
| Apr 21, 2025 | 23.36 | 23.36 | 22.75 | 22.94 | 22.94 | -1.92% | 86,950 |
| Apr 17, 2025 | 23.45 | 23.58 | 23.35 | 23.39 | 23.39 | -0.50% | 133,590 |
| Apr 16, 2025 | 23.83 | 23.94 | 23.34 | 23.51 | 23.51 | -1.33% | 341,510 |
| Apr 15, 2025 | 23.80 | 24.01 | 23.76 | 23.82 | 23.82 | -0.13% | 160,367 |
| Apr 14, 2025 | 23.95 | 23.95 | 23.69 | 23.86 | 23.86 | 1.22% | 720,653 |
| Apr 11, 2025 | 23.32 | 23.63 | 23.06 | 23.57 | 23.57 | 1.71% | 109,306 |
| Apr 10, 2025 | 23.73 | 24.18 | 22.75 | 23.17 | 23.17 | -3.29% | 175,490 |
| Apr 9, 2025 | 22.17 | 24.01 | 22.00 | 23.96 | 23.96 | 7.16% | 146,081 |
| Apr 8, 2025 | 23.33 | 23.36 | 22.03 | 22.36 | 22.36 | -1.37% | 194,178 |
| Apr 7, 2025 | 22.50 | 23.29 | 21.87 | 22.67 | 22.67 | -0.18% | 3,680,496 |
| Apr 4, 2025 | 23.52 | 23.61 | 22.65 | 22.71 | 22.71 | -6.35% | 118,194 |
| Apr 3, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -4.64% | 53,196 |
| Apr 2, 2025 | 25.12 | 25.43 | 25.12 | 25.43 | 25.43 | 0.79% | 19,553 |
| Apr 1, 2025 | 25.11 | 25.32 | 25.02 | 25.23 | 25.23 | -0.24% | 42,992 |
| Mar 31, 2025 | 24.93 | 25.40 | 24.93 | 25.29 | 25.29 | 0.96% | 13,628 |
| Mar 28, 2025 | 25.30 | 25.30 | 25.03 | 25.05 | 25.05 | -1.61% | 36,983 |
| Mar 27, 2025 | 25.37 | 25.58 | 25.37 | 25.46 | 25.46 | -0.24% | 24,542 |
| Mar 26, 2025 | 25.74 | 25.79 | 25.49 | 25.52 | 25.52 | -0.27% | 77,362 |
| Mar 25, 2025 | 25.69 | 25.74 | 25.54 | 25.59 | 25.59 | -0.16% | 72,149 |
| Mar 24, 2025 | 25.52 | 25.63 | 25.48 | 25.63 | 25.63 | 1.34% | 20,538 |
| Mar 21, 2025 | 25.15 | 25.30 | 25.13 | 25.29 | 25.29 | -0.55% | 26,849 |
| Mar 20, 2025 | 25.48 | 25.56 | 25.35 | 25.43 | 25.43 | -0.31% | 101,341 |
| Mar 19, 2025 | 25.38 | 25.55 | 25.28 | 25.51 | 25.51 | 0.85% | 195,407 |
| Mar 18, 2025 | 25.42 | 25.42 | 25.24 | 25.30 | 25.30 | -0.30% | 28,361 |
| Mar 17, 2025 | 25.24 | 25.42 | 25.24 | 25.37 | 25.37 | 1.20% | 24,564 |
| Mar 14, 2025 | 24.79 | 25.07 | 24.69 | 25.07 | 25.07 | 2.09% | 49,302 |
| Mar 13, 2025 | 24.72 | 24.76 | 24.51 | 24.56 | 24.56 | -0.60% | 39,410 |
| Mar 12, 2025 | 24.88 | 24.88 | 24.53 | 24.71 | 24.71 | -0.32% | 54,684 |
| Mar 11, 2025 | 24.75 | 24.92 | 24.60 | 24.79 | 24.79 | -0.67% | 13,420 |
| Mar 10, 2025 | 25.13 | 25.20 | 24.85 | 24.95 | 24.95 | -1.64% | 31,347 |
| Mar 7, 2025 | 25.29 | 25.40 | 25.03 | 25.37 | 25.37 | 0.50% | 65,428 |
| Mar 6, 2025 | 25.25 | 25.37 | 25.05 | 25.24 | 25.24 | -0.95% | 9,950 |
| Mar 5, 2025 | 25.34 | 25.54 | 25.21 | 25.48 | 25.48 | 0.79% | 33,464 |
| Mar 4, 2025 | 25.34 | 25.64 | 25.21 | 25.28 | 25.28 | -2.28% | 53,700 |
| Mar 3, 2025 | 26.26 | 26.31 | 25.80 | 25.87 | 25.87 | -1.00% | 5,590,734 |
| Feb 28, 2025 | 25.84 | 26.13 | 25.75 | 26.13 | 26.13 | 1.63% | 14,198 |