BNY Mellon Dynamic Value ETF (BKDV)

NYSEARCA: BKDV · Real-Time Price · USD

34.12

-0.14 (-0.41%)

At close: Sep 18, 2026, 4:00 PM EDT

33.95

-0.17 (-0.50%)

After-hours: Sep 18, 2026, 8:00 PM EDT

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	34.22	34.37	34.22	34.35	34.35	1.00%	209,955
Jul 31, 2026	33.95	34.08	33.74	34.01	34.01	0.92%	372,061
Jul 30, 2026	33.51	33.71	33.35	33.70	33.70	0.72%	872,555
Jul 29, 2026	33.96	33.96	33.44	33.46	33.46	-1.44%	556,003
Jul 28, 2026	33.85	34.03	33.76	33.95	33.95	0.80%	435,104
Jul 27, 2026	33.76	33.84	33.58	33.68	33.68	0.42%	334,873
Jul 24, 2026	33.34	33.59	33.33	33.54	33.54	0.83%	277,177
Jul 23, 2026	33.22	33.39	33.16	33.27	33.27	-0.55%	303,913
Jul 22, 2026	33.40	33.55	33.38	33.45	33.45	0.31%	217,910
Jul 21, 2026	33.21	33.35	33.09	33.35	33.35	0.50%	357,007
Jul 20, 2026	33.33	33.34	33.14	33.18	33.18	-0.27%	489,313
Jul 17, 2026	33.27	33.52	33.22	33.27	33.27	-0.66%	237,089
Jul 16, 2026	33.48	33.56	33.37	33.49	33.49	0.18%	384,303
Jul 15, 2026	33.50	33.56	33.32	33.43	33.43	-0.39%	318,979
Jul 14, 2026	33.71	33.79	33.50	33.56	33.56	-0.56%	437,065
Jul 13, 2026	33.87	33.92	33.70	33.75	33.75	-0.15%	685,149
Jul 10, 2026	33.73	33.87	33.66	33.80	33.80	0.24%	467,212