BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
34.42
0.00 (0.00%)
At close: Oct 13, 2026, 4:00 PM EDT
34.42
0.00 (0.00%)
After-hours: Oct 13, 2026, 6:30 PM EDT
BKDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 34.52 | 34.56 | 34.32 | 34.42 | 34.42 | - | 539,660 |
| Oct 12, 2026 | 34.42 | 34.45 | 34.36 | 34.42 | 34.42 | 0.17% | 1,229,062 |
| Oct 9, 2026 | 34.19 | 34.39 | 34.19 | 34.36 | 34.36 | 0.47% | 582,799 |
| Oct 8, 2026 | 34.06 | 34.21 | 33.99 | 34.20 | 34.20 | 0.18% | 759,892 |
| Oct 7, 2026 | 34.10 | 34.18 | 33.99 | 34.14 | 34.14 | -0.44% | 689,793 |
| Oct 6, 2026 | 34.21 | 34.33 | 34.21 | 34.29 | 34.29 | 0.56% | 780,465 |
| Oct 5, 2026 | 33.86 | 34.17 | 33.79 | 34.10 | 34.10 | 0.65% | 540,143 |
| Oct 2, 2026 | 33.87 | 33.93 | 33.78 | 33.88 | 33.88 | 0.53% | 524,423 |
| Oct 1, 2026 | 33.71 | 33.73 | 33.45 | 33.70 | 33.70 | - | 1,315,081 |
| Sep 30, 2026 | 33.94 | 33.98 | 33.68 | 33.70 | 33.70 | -0.53% | 554,462 |
| Sep 29, 2026 | 33.95 | 33.96 | 33.75 | 33.88 | 33.88 | -0.24% | 471,422 |
| Sep 28, 2026 | 34.07 | 34.13 | 33.93 | 33.96 | 33.96 | -0.90% | 1,063,971 |
| Sep 25, 2026 | 34.15 | 34.31 | 34.00 | 34.27 | 34.27 | 0.47% | 560,289 |
| Sep 24, 2026 | 34.07 | 34.21 | 33.98 | 34.11 | 34.11 | -0.18% | 1,102,461 |
| Sep 23, 2026 | 34.28 | 34.33 | 34.13 | 34.17 | 34.17 | -0.50% | 484,319 |
| Sep 22, 2026 | 34.46 | 34.46 | 34.24 | 34.34 | 34.34 | -0.15% | 376,775 |
| Sep 21, 2026 | 34.27 | 34.47 | 34.17 | 34.39 | 34.39 | 0.79% | 443,790 |
| Sep 18, 2026 | 34.16 | 34.18 | 34.00 | 34.12 | 34.12 | -0.41% | 299,417 |
| Sep 17, 2026 | 34.31 | 34.32 | 34.13 | 34.26 | 34.26 | 0.82% | 226,540 |
| Sep 16, 2026 | 34.37 | 34.37 | 33.81 | 33.98 | 33.98 | -1.08% | 433,275 |
| Sep 15, 2026 | 34.42 | 34.42 | 34.23 | 34.35 | 34.35 | -0.15% | 282,545 |
| Sep 14, 2026 | 34.38 | 34.56 | 34.34 | 34.40 | 34.40 | -0.29% | 1,105,843 |
| Sep 11, 2026 | 34.57 | 34.63 | 34.47 | 34.50 | 34.50 | 0.64% | 706,374 |
| Sep 10, 2026 | 34.26 | 34.36 | 34.20 | 34.28 | 34.28 | -0.26% | 376,723 |
| Sep 9, 2026 | 34.48 | 34.48 | 34.36 | 34.37 | 34.37 | -0.55% | 326,925 |
| Sep 8, 2026 | 34.62 | 34.67 | 34.54 | 34.56 | 34.56 | -0.65% | 488,423 |
| Sep 4, 2026 | 34.71 | 34.82 | 34.69 | 34.79 | 34.79 | -0.36% | 217,855 |
| Sep 3, 2026 | 34.77 | 34.95 | 34.67 | 34.91 | 34.91 | 0.84% | 443,969 |
| Sep 2, 2026 | 34.48 | 34.72 | 34.48 | 34.62 | 34.62 | 0.64% | 336,427 |
| Sep 1, 2026 | 34.55 | 34.58 | 34.34 | 34.40 | 34.40 | -0.55% | 235,584 |
| Aug 31, 2026 | 34.75 | 34.75 | 34.57 | 34.59 | 34.59 | -0.63% | 248,983 |
| Aug 28, 2026 | 34.90 | 34.94 | 34.75 | 34.81 | 34.81 | -0.09% | 457,202 |
| Aug 27, 2026 | 34.81 | 34.90 | 34.74 | 34.84 | 34.84 | -0.34% | 523,281 |
| Aug 26, 2026 | 34.86 | 35.02 | 34.86 | 34.96 | 34.96 | 0.23% | 266,019 |
| Aug 25, 2026 | 34.92 | 34.92 | 34.76 | 34.88 | 34.88 | -0.11% | 488,376 |
| Aug 24, 2026 | 34.91 | 34.96 | 34.82 | 34.92 | 34.92 | 0.17% | 206,057 |
| Aug 21, 2026 | 34.76 | 34.91 | 34.71 | 34.86 | 34.86 | 0.64% | 193,820 |
| Aug 20, 2026 | 34.69 | 34.88 | 34.61 | 34.64 | 34.64 | -0.52% | 318,256 |
| Aug 19, 2026 | 34.86 | 35.02 | 34.81 | 34.82 | 34.82 | 0.58% | 301,025 |
| Aug 18, 2026 | 34.76 | 34.77 | 34.61 | 34.62 | 34.62 | -0.35% | 314,258 |
| Aug 17, 2026 | 34.93 | 34.93 | 34.72 | 34.74 | 34.74 | -0.71% | 170,296 |
| Aug 14, 2026 | 34.98 | 35.07 | 34.95 | 34.99 | 34.99 | 0.03% | 212,150 |
| Aug 13, 2026 | 34.98 | 35.12 | 34.90 | 34.98 | 34.98 | - | 292,244 |
| Aug 12, 2026 | 35.12 | 35.12 | 34.90 | 34.98 | 34.98 | -0.14% | 203,942 |
| Aug 11, 2026 | 35.12 | 35.14 | 34.99 | 35.03 | 35.03 | -0.13% | 468,675 |
| Aug 10, 2026 | 34.90 | 35.13 | 34.90 | 35.08 | 35.08 | 0.57% | 172,503 |
| Aug 7, 2026 | 34.73 | 34.91 | 34.62 | 34.88 | 34.88 | 0.59% | 215,863 |
| Aug 6, 2026 | 34.85 | 34.85 | 34.59 | 34.67 | 34.67 | -0.09% | 332,922 |
| Aug 5, 2026 | 34.85 | 34.85 | 34.64 | 34.70 | 34.70 | - | 303,569 |
| Aug 4, 2026 | 34.37 | 34.76 | 34.26 | 34.70 | 34.70 | 1.02% | 430,526 |