BNY Mellon Dynamic Value ETF (BKDV)

NYSEARCA: BKDV · Real-Time Price · USD

35.29

+0.08 (0.23%)

At close: Nov 11, 2026, 4:00 PM EST

35.23

-0.06 (-0.17%)

After-hours: Nov 11, 2026, 5:05 PM EST

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.26	35.32	35.12	35.29	35.29	0.23%	729,786
Nov 10, 2026	35.08	35.28	34.98	35.21	35.21	0.06%	830,236
Nov 9, 2026	34.88	35.31	34.80	35.19	35.19	2.27%	1,173,014
Nov 6, 2026	34.15	34.60	34.05	34.41	34.41	-	682,964
Nov 5, 2026	35.66	35.66	34.39	34.41	34.41	-3.02%	729,551
Nov 4, 2026	35.26	35.52	35.09	35.48	35.48	2.51%	628,916
Nov 3, 2026	34.57	34.74	34.54	34.61	34.61	-0.06%	406,108
Nov 2, 2026	34.84	34.95	34.63	34.63	34.63	-0.26%	539,965
Oct 30, 2026	34.95	34.95	34.56	34.72	34.72	-0.91%	614,444
Oct 29, 2026	34.89	35.04	34.85	35.04	35.04	0.81%	681,332
Oct 28, 2026	34.69	34.79	34.63	34.76	34.76	0.12%	545,240
Oct 27, 2026	34.70	34.77	34.59	34.72	34.72	0.35%	480,724
Oct 26, 2026	34.45	34.62	34.44	34.60	34.60	0.46%	621,804
Oct 23, 2026	34.46	34.52	34.28	34.44	34.44	-0.43%	1,836,054
Oct 22, 2026	34.55	34.62	34.40	34.59	34.59	-0.20%	604,040
Oct 21, 2026	34.60	34.69	34.50	34.66	34.66	0.17%	673,259
Oct 20, 2026	34.38	34.64	34.37	34.60	34.60	0.76%	612,097
Oct 19, 2026	34.43	34.47	34.32	34.34	34.34	-0.09%	602,679
Oct 16, 2026	34.61	34.64	34.27	34.37	34.37	-0.32%	327,249
Oct 15, 2026	34.41	34.52	34.26	34.48	34.48	0.55%	451,212
Oct 14, 2026	34.37	34.41	34.16	34.29	34.29	-0.38%	475,280
Oct 13, 2026	34.52	34.56	34.32	34.42	34.42	-	545,330
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