BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
29.39
-0.34 (-1.14%)
At close: Mar 18, 2026, 4:00 PM EDT
29.39
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 29.60 | 29.69 | 29.38 | 29.39 | 29.39 | -1.14% | 261,422 |
| Mar 17, 2026 | 29.78 | 29.89 | 29.71 | 29.73 | 29.73 | 0.47% | 225,955 |
| Mar 16, 2026 | 29.52 | 29.70 | 29.47 | 29.59 | 29.59 | 0.96% | 365,175 |
| Mar 13, 2026 | 29.43 | 29.58 | 29.27 | 29.31 | 29.31 | 0.14% | 329,906 |
| Mar 12, 2026 | 29.51 | 29.55 | 29.26 | 29.27 | 29.27 | -1.91% | 786,604 |
| Mar 11, 2026 | 29.84 | 29.88 | 29.67 | 29.84 | 29.84 | 0.07% | 269,832 |
| Mar 10, 2026 | 29.88 | 30.16 | 29.76 | 29.82 | 29.82 | -0.13% | 472,420 |
| Mar 9, 2026 | 29.51 | 29.94 | 29.23 | 29.86 | 29.86 | - | 339,883 |
| Mar 6, 2026 | 29.93 | 29.93 | 29.62 | 29.86 | 29.86 | -1.39% | 315,226 |
| Mar 5, 2026 | 30.43 | 30.59 | 30.08 | 30.28 | 30.28 | -1.21% | 420,889 |
| Mar 4, 2026 | 30.55 | 30.71 | 30.37 | 30.65 | 30.65 | 0.52% | 304,066 |
| Mar 3, 2026 | 30.38 | 30.58 | 30.01 | 30.49 | 30.49 | -1.17% | 267,409 |
| Mar 2, 2026 | 30.71 | 30.93 | 30.63 | 30.85 | 30.85 | -0.26% | 255,869 |
| Feb 27, 2026 | 30.79 | 30.93 | 30.61 | 30.93 | 30.93 | -0.32% | 498,576 |
| Feb 26, 2026 | 30.90 | 31.03 | 30.80 | 31.03 | 31.03 | 0.49% | 375,242 |
| Feb 25, 2026 | 30.84 | 30.89 | 30.63 | 30.88 | 30.88 | 0.32% | 298,520 |
| Feb 24, 2026 | 30.57 | 30.80 | 30.56 | 30.78 | 30.78 | 0.52% | 315,883 |
| Feb 23, 2026 | 30.91 | 31.08 | 30.50 | 30.62 | 30.62 | -1.35% | 282,898 |
| Feb 20, 2026 | 30.84 | 31.04 | 30.77 | 31.04 | 31.04 | 0.36% | 246,046 |
| Feb 19, 2026 | 30.85 | 30.98 | 30.79 | 30.93 | 30.93 | -0.10% | 250,011 |
| Feb 18, 2026 | 30.82 | 31.01 | 30.82 | 30.96 | 30.96 | 0.75% | 288,583 |
| Feb 17, 2026 | 30.73 | 30.79 | 30.52 | 30.73 | 30.73 | -0.13% | 372,202 |
| Feb 13, 2026 | 30.50 | 30.86 | 30.48 | 30.77 | 30.77 | 0.89% | 334,208 |
| Feb 12, 2026 | 31.02 | 31.11 | 30.45 | 30.50 | 30.50 | -1.64% | 312,791 |
| Feb 11, 2026 | 31.18 | 31.23 | 30.95 | 31.01 | 31.01 | -0.03% | 664,574 |
| Feb 10, 2026 | 31.04 | 31.13 | 30.96 | 31.02 | 31.02 | -0.10% | 261,571 |
| Feb 9, 2026 | 30.99 | 31.14 | 30.89 | 31.05 | 31.05 | -0.22% | 526,958 |
| Feb 6, 2026 | 30.66 | 31.13 | 30.66 | 31.12 | 31.12 | 2.07% | 197,016 |
| Feb 5, 2026 | 30.60 | 30.61 | 30.32 | 30.49 | 30.49 | -0.97% | 275,497 |
| Feb 4, 2026 | 30.76 | 30.93 | 30.63 | 30.79 | 30.79 | 0.24% | 214,459 |
| Feb 3, 2026 | 30.58 | 30.81 | 30.43 | 30.72 | 30.72 | 0.52% | 421,388 |
| Feb 2, 2026 | 30.21 | 30.56 | 30.21 | 30.56 | 30.56 | 0.84% | 192,095 |
| Jan 30, 2026 | 30.32 | 30.35 | 30.03 | 30.30 | 30.30 | -0.46% | 341,868 |
| Jan 29, 2026 | 30.45 | 30.52 | 30.11 | 30.44 | 30.44 | 0.73% | 549,767 |
| Jan 28, 2026 | 30.22 | 30.30 | 30.12 | 30.22 | 30.22 | 0.10% | 175,798 |
| Jan 27, 2026 | 30.06 | 30.20 | 30.06 | 30.19 | 30.19 | -0.33% | 406,309 |
| Jan 26, 2026 | 30.25 | 30.33 | 30.20 | 30.29 | 30.29 | 0.41% | 266,980 |
| Jan 23, 2026 | 30.28 | 30.31 | 30.08 | 30.17 | 30.17 | -0.61% | 324,505 |
| Jan 22, 2026 | 30.32 | 30.46 | 30.28 | 30.35 | 30.35 | 0.36% | 285,597 |
| Jan 21, 2026 | 29.87 | 30.31 | 29.87 | 30.24 | 30.24 | 1.68% | 307,677 |
| Jan 20, 2026 | 29.90 | 30.03 | 29.67 | 29.74 | 29.74 | -1.36% | 339,565 |
| Jan 16, 2026 | 30.26 | 30.26 | 30.12 | 30.15 | 30.15 | -0.46% | 272,895 |
| Jan 15, 2026 | 30.17 | 30.32 | 30.10 | 30.29 | 30.29 | 0.70% | 575,676 |
| Jan 14, 2026 | 29.90 | 30.08 | 29.87 | 30.08 | 30.08 | 0.53% | 432,075 |
| Jan 13, 2026 | 30.14 | 30.14 | 29.83 | 29.92 | 29.92 | -0.30% | 308,197 |
| Jan 12, 2026 | 30.01 | 30.05 | 29.83 | 30.01 | 30.01 | -0.03% | 565,669 |
| 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 |