Skip to main content
BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
26.48
+0.07 (0.27%)
At close: Jun 27, 2025, 4:00 PM
26.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

BKDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.4626.5326.3626.56-0.57%94,266
Jun 26, 202526.2826.4226.2726.4126.410.88%24,661
Jun 25, 202526.2426.2426.1426.1826.18-0.28%62,685
Jun 24, 202526.1826.2926.1626.2526.250.66%24,150
Jun 23, 202525.9326.0825.7026.0826.080.58%112,646
Jun 20, 202526.0126.0125.8525.9325.930.23%399,759
Jun 18, 202525.8625.9725.8125.8725.870.15%24,913
Jun 17, 202525.9725.9925.8025.8325.83-0.65%31,491
Jun 16, 202525.9326.0725.9326.0026.000.81%9,593
Jun 13, 202525.8425.9625.7125.7925.79-0.92%19,077
Jun 12, 202525.8326.0325.8026.0326.030.50%34,592
Jun 11, 202525.9425.9925.8125.9025.90-0.08%238,003
Jun 10, 202525.8525.9525.8425.9225.920.43%114,292
Jun 9, 202525.7925.9125.7325.8125.81-0.04%318,900
Jun 6, 202525.7625.8325.7025.8225.821.14%62,903
Jun 5, 202525.5525.6425.4525.5325.53-0.08%53,745
Jun 4, 202525.7225.7625.5525.5525.55-0.62%69,095
Jun 3, 202525.4625.7325.4625.7125.710.71%88,954
Jun 2, 202525.4125.5325.2225.5325.530.35%241,241
May 30, 202525.3425.4925.2625.4425.44-0.04%22,138
May 29, 202525.3525.4525.2025.4525.450.55%107,817
May 28, 202525.4925.4925.2825.3125.31-0.82%68,524
May 27, 202525.3225.5425.2625.5225.521.79%84,785
May 23, 202524.8525.1324.8525.0725.07-0.08%27,650
May 22, 202525.0125.2024.9325.0925.09-0.04%113,510
May 21, 202525.3925.4225.0925.1025.10-1.95%36,401
May 20, 202525.6025.6825.5125.6025.60-0.39%51,338
May 19, 202525.4925.7125.4925.7025.700.27%29,865
May 16, 202525.3325.6325.3225.6325.630.99%46,497
May 15, 202525.1225.3925.1225.3825.380.75%55,868
May 14, 202525.3225.3225.1525.1925.19-0.71%48,967
May 13, 202525.3525.4825.3525.3725.37-0.18%41,594
May 12, 202525.4425.4425.2625.4225.422.31%43,950
May 9, 202524.9224.9224.8024.8424.84-0.08%52,040
May 8, 202524.8225.1024.8024.8624.860.73%60,560
May 7, 202524.6624.7824.6024.6824.680.61%30,605
May 6, 202524.4924.7024.4724.5324.53-0.61%60,173
May 5, 202524.7024.7924.5424.6824.68-0.24%40,616
May 2, 202524.6324.7824.5424.7424.741.98%44,018
May 1, 202524.3624.4324.2424.2624.26-0.29%48,374
Apr 30, 202524.1724.3723.8524.3324.33-0.04%59,077
Apr 29, 202524.2824.3824.1624.3424.340.58%117,668
Apr 28, 202524.2524.3024.0224.2024.200.45%30,076
Apr 25, 202524.1324.1323.9224.0924.09-0.50%37,481
Apr 24, 202523.8024.2223.5824.2124.211.81%76,041
Apr 23, 202523.8424.1223.7123.7823.781.13%49,607
Apr 22, 202523.3523.5623.2523.5123.512.50%55,677
Apr 21, 202523.3623.3622.7522.9422.94-1.92%86,950
Apr 17, 202523.4523.5823.3523.3923.39-0.50%133,590
Apr 16, 202523.8323.9423.3423.5123.51-1.33%341,510