BNY Mellon Dynamic Value ETF (BKDV)

BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	32.86	32.97	32.75	32.76	32.76	0.26%	610,610
Jun 5, 2026	33.19	33.19	32.63	32.67	32.67	-2.01%	223,740
Jun 4, 2026	33.10	33.36	33.10	33.34	33.34	1.09%	545,575
Jun 3, 2026	33.00	33.11	32.96	32.98	32.98	-0.21%	1,169,778
Jun 2, 2026	32.68	33.10	32.68	33.05	33.05	1.07%	413,358
Jun 1, 2026	32.55	32.75	32.47	32.70	32.70	-0.37%	369,240
May 29, 2026	32.84	32.85	32.77	32.82	32.82	-0.12%	313,096
May 28, 2026	32.83	32.93	32.63	32.86	32.86	0.09%	253,263
May 27, 2026	32.94	32.95	32.77	32.83	32.83	-0.15%	205,841
May 26, 2026	32.86	32.93	32.78	32.88	32.88	0.58%	240,489
May 22, 2026	32.64	32.80	32.60	32.69	32.69	0.77%	212,304
May 21, 2026	32.20	32.50	32.04	32.44	32.44	0.40%	310,056
May 20, 2026	32.05	32.32	31.98	32.31	32.31	1.25%	244,696
May 19, 2026	31.99	32.10	31.84	31.91	31.91	-0.78%	370,781
May 18, 2026	32.10	32.23	31.99	32.16	32.16	0.25%	261,119
May 15, 2026	32.27	32.27	32.05	32.08	32.08	-1.23%	216,290
May 14, 2026	32.43	32.59	32.42	32.48	32.48	0.59%	243,738
May 13, 2026	32.30	32.36	32.13	32.29	32.29	0.03%	262,608
May 12, 2026	32.22	32.32	31.91	32.28	32.28	-	181,963
May 11, 2026	32.31	32.34	32.21	32.28	32.28	0.25%	201,163
May 8, 2026	32.15	32.24	32.02	32.20	32.20	1.10%	221,367
May 7, 2026	32.25	32.27	31.82	31.85	31.85	-1.42%	533,502
May 6, 2026	32.15	32.38	32.15	32.31	32.31	1.06%	229,122
May 5, 2026	31.85	32.05	31.77	31.97	31.97	1.14%	315,882
May 4, 2026	31.73	31.87	31.56	31.61	31.61	-0.60%	356,030
May 1, 2026	31.96	32.05	31.80	31.80	31.80	-0.41%	688,109
Apr 30, 2026	31.44	31.96	31.44	31.93	31.93	1.82%	338,078
Apr 29, 2026	31.42	31.48	31.26	31.36	31.36	-0.10%	321,731
Apr 28, 2026	31.52	31.52	31.28	31.39	31.39	-0.29%	243,981
Apr 27, 2026	31.50	31.55	31.41	31.48	31.48	-0.06%	1,263,010
Apr 24, 2026	31.57	31.57	31.39	31.50	31.50	0.25%	434,329
Apr 23, 2026	31.26	31.51	31.17	31.42	31.42	0.64%	187,800
Apr 22, 2026	31.40	31.42	31.14	31.22	31.22	-	399,493
Apr 21, 2026	31.47	31.51	31.15	31.22	31.22	-0.19%	1,131,152
Apr 20, 2026	31.28	31.39	31.27	31.28	31.28	-0.32%	1,000,501
Apr 17, 2026	31.18	31.50	31.13	31.38	31.38	1.23%	709,478
Apr 16, 2026	30.88	31.02	30.87	31.00	31.00	0.29%	656,129
Apr 15, 2026	30.98	30.99	30.80	30.91	30.91	-0.26%	361,014
Apr 14, 2026	30.85	31.03	30.79	30.99	30.99	0.42%	220,090
Apr 13, 2026	30.49	30.86	30.48	30.86	30.86	0.85%	228,505
Apr 10, 2026	30.91	30.91	30.57	30.60	30.60	-0.78%	306,547
Apr 9, 2026	30.64	30.92	30.64	30.84	30.84	0.36%	401,944
Apr 8, 2026	30.44	30.74	30.44	30.73	30.73	2.67%	316,061
Apr 7, 2026	29.86	29.95	29.74	29.93	29.93	0.30%	379,936
Apr 6, 2026	29.71	29.89	29.71	29.84	29.84	0.30%	721,689
Apr 2, 2026	29.47	29.90	29.40	29.75	29.75	-0.03%	411,414
Apr 1, 2026	29.78	29.93	29.75	29.76	29.76	0.34%	391,415
Mar 31, 2026	29.38	29.69	29.23	29.66	29.66	2.10%	235,690
Mar 30, 2026	29.41	29.41	28.93	29.05	29.05	-0.34%	181,872
Mar 27, 2026	29.36	29.42	29.07	29.15	29.15	-1.22%	426,228

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.