BNY Mellon Dynamic Value ETF (BKDV)

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	28.18	28.21	28.10	28.10	-	-0.18%	88,238
Oct 6, 2025	28.18	28.19	28.02	28.15	28.15	0.68%	1,006,073
Oct 3, 2025	27.88	28.10	27.88	27.96	27.96	0.50%	82,978
Oct 2, 2025	27.79	27.83	27.67	27.82	27.82	0.11%	53,744
Oct 1, 2025	27.70	27.82	27.69	27.79	27.79	-0.04%	67,243
Sep 30, 2025	27.71	27.81	27.60	27.80	27.80	0.22%	153,807
Sep 29, 2025	27.79	27.79	27.62	27.74	27.74	0.18%	49,804
Sep 26, 2025	27.54	27.72	27.54	27.69	27.69	0.80%	80,911
Sep 25, 2025	27.47	27.52	27.16	27.47	27.47	-0.33%	150,076
Sep 24, 2025	27.61	27.67	27.53	27.56	27.56	-0.18%	88,886
Sep 23, 2025	27.53	27.82	27.53	27.61	27.61	0.15%	94,734
Sep 22, 2025	27.53	27.59	27.44	27.57	27.57	-	115,264
Sep 19, 2025	27.64	27.64	27.45	27.57	27.57	-0.25%	51,832
Sep 18, 2025	27.54	27.67	27.54	27.64	27.64	0.55%	197,028
Sep 17, 2025	27.43	27.70	27.37	27.49	27.49	0.37%	84,544
Sep 16, 2025	27.44	27.47	27.30	27.39	27.39	-0.07%	48,217
Sep 15, 2025	27.50	27.54	27.37	27.41	27.41	-0.15%	351,747
Sep 12, 2025	27.67	27.67	27.43	27.45	27.45	-0.90%	36,501
Sep 11, 2025	27.33	27.70	27.33	27.70	27.70	1.39%	77,271
Sep 10, 2025	27.32	27.40	27.19	27.32	27.32	-0.18%	64,635
Sep 9, 2025	27.34	27.44	27.34	27.37	27.37	-0.11%	83,056
Sep 8, 2025	27.41	27.41	27.22	27.40	27.40	-0.18%	190,568
Sep 5, 2025	27.71	27.71	27.35	27.45	27.45	-0.69%	35,802
Sep 4, 2025	27.38	27.64	27.36	27.64	27.64	0.84%	124,676
Sep 3, 2025	27.47	27.51	27.25	27.41	27.41	-0.33%	114,453
Sep 2, 2025	27.43	27.50	27.27	27.50	27.50	-0.54%	415,423
Aug 29, 2025	27.66	27.69	27.54	27.65	27.65	-0.07%	29,001
Aug 28, 2025	27.65	27.67	27.54	27.67	27.67	0.22%	57,965
Aug 27, 2025	27.47	27.64	27.47	27.61	27.61	0.29%	57,411
Aug 26, 2025	27.35	27.53	27.35	27.53	27.53	0.47%	42,209
Aug 25, 2025	27.53	27.55	27.40	27.40	27.40	-0.62%	83,377
Aug 22, 2025	27.25	27.61	27.25	27.57	27.57	1.73%	113,477
Aug 21, 2025	27.07	27.15	27.01	27.10	27.10	-0.26%	57,287
Aug 20, 2025	27.09	27.20	27.04	27.17	27.17	0.07%	42,859
Aug 19, 2025	27.03	27.19	27.03	27.15	27.15	0.30%	50,043
Aug 18, 2025	27.03	27.17	27.00	27.07	27.07	0.04%	206,970
Aug 15, 2025	27.21	27.40	27.04	27.06	27.06	-0.40%	60,702
Aug 14, 2025	27.15	27.19	27.00	27.17	27.17	-0.07%	58,967
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

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.