Skip to main content
BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
28.85
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
28.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BKDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7928.9928.7928.8528.850.14%370,492
Dec 4, 202528.7828.8628.7228.8128.81-0.03%602,958
Dec 3, 202528.5128.8328.5128.8228.821.18%268,885
Dec 2, 202528.5228.5628.4128.4928.49-0.19%221,329
Dec 1, 202528.5928.7628.5328.5428.54-0.56%283,037
Nov 28, 202528.6228.7428.5628.7028.700.67%98,388
Nov 26, 202528.2928.6128.2928.5128.510.67%302,061
Nov 25, 202528.0728.3528.0228.3228.321.32%183,444
Nov 24, 202527.7927.9927.6827.9527.950.76%236,016
Nov 21, 202527.4927.8727.4027.7427.741.31%292,064
Nov 20, 202528.0428.1127.3527.3827.38-1.44%269,591
Nov 19, 202527.7427.8627.6427.7827.78-567,260
Nov 18, 202527.6727.8727.5527.7827.780.22%319,763
Nov 17, 202528.0228.1027.6427.7227.72-1.11%190,939
Nov 14, 202527.9828.1727.8328.0328.03-0.43%285,717
Nov 13, 202528.4428.5128.1028.1528.15-1.26%395,676
Nov 12, 202528.3228.5828.3228.5128.510.67%258,751
Nov 11, 202528.1728.3728.1428.3228.320.64%164,603
Nov 10, 202528.0028.2027.9028.1428.140.90%199,171
Nov 7, 202527.7427.9027.5927.8927.890.58%146,887
Nov 6, 202527.7127.9327.6727.7327.73-0.32%149,936
Nov 5, 202527.7227.9127.6727.8227.820.25%162,046
Nov 4, 202527.7227.8227.5927.7527.75-0.79%137,649
Nov 3, 202528.1628.1627.7527.9727.97-0.11%113,507
Oct 31, 202527.9328.0927.8528.0028.000.43%207,316
Oct 30, 202527.8528.1427.8427.8827.88-0.11%195,325
Oct 29, 202527.9928.1327.8127.9127.91-0.29%988,648
Oct 28, 202528.1328.1327.9727.9927.99-0.74%166,640
Oct 27, 202528.2028.2028.0828.2028.200.28%156,053
Oct 24, 202528.0828.1928.0828.1228.120.50%115,565
Oct 23, 202527.8228.0227.8127.9827.980.76%105,152
Oct 22, 202527.9327.9427.6327.7727.77-0.50%195,084
Oct 21, 202527.8728.0027.8127.9127.91-0.14%326,892
Oct 20, 202527.7327.9727.7327.9527.951.08%102,772
Oct 17, 202527.6427.7027.5027.6527.650.40%110,092
Oct 16, 202527.9427.9427.4727.5427.54-1.18%92,737
Oct 15, 202528.0128.0927.6627.8727.870.04%62,082
Oct 14, 202527.4127.9627.3627.8627.860.83%65,023
Oct 13, 202527.5727.7027.4927.6327.630.99%96,768
Oct 10, 202528.0328.0627.3627.3627.36-2.36%105,988
Oct 9, 202528.2228.2227.9428.0228.02-0.53%78,430
Oct 8, 202528.1128.2427.9928.1728.170.46%74,107
Oct 7, 202528.1828.2127.9628.0428.04-0.39%179,762
Oct 6, 202528.1828.1928.0228.1528.150.68%1,006,073
Oct 3, 202527.8828.1027.8827.9627.960.50%82,978
Oct 2, 202527.7927.8327.6727.8227.820.11%53,744
Oct 1, 202527.7027.8227.6927.7927.79-0.04%67,243
Sep 30, 202527.7127.8127.6027.8027.800.22%153,807
Sep 29, 202527.7927.7927.6227.7427.740.18%49,804
Sep 26, 202527.5427.7227.5427.6927.690.80%80,911
Sep 25, 202527.4727.5227.1627.4727.47-0.33%150,076
Sep 24, 202527.6127.6727.5327.5627.56-0.18%88,886
Sep 23, 202527.5327.8227.5327.6127.610.15%94,734
Sep 22, 202527.5327.5927.4427.5727.57-115,264
Sep 19, 202527.6427.6427.4527.5727.57-0.25%51,832
Sep 18, 202527.5427.6727.5427.6427.640.55%197,028
Sep 17, 202527.4327.7027.3727.4927.490.37%84,544
Sep 16, 202527.4427.4727.3027.3927.39-0.07%48,217
Sep 15, 202527.5027.5427.3727.4127.41-0.15%351,747
Sep 12, 202527.6727.6727.4327.4527.45-0.90%36,501
Sep 11, 202527.3327.7027.3327.7027.701.39%77,271
Sep 10, 202527.3227.4027.1927.3227.32-0.18%64,635
Sep 9, 202527.3427.4427.3427.3727.37-0.11%83,056
Sep 8, 202527.4127.4127.2227.4027.40-0.18%190,568
Sep 5, 202527.7127.7127.3527.4527.45-0.69%35,802
Sep 4, 202527.3827.6427.3627.6427.640.84%124,676
Sep 3, 202527.4727.5127.2527.4127.41-0.33%114,453
Sep 2, 202527.4327.5027.2727.5027.50-0.54%415,423
Aug 29, 202527.6627.6927.5427.6527.65-0.07%29,001
Aug 28, 202527.6527.6727.5427.6727.670.22%57,965
Aug 27, 202527.4727.6427.4727.6127.610.29%57,411
Aug 26, 202527.3527.5327.3527.5327.530.47%42,209
Aug 25, 202527.5327.5527.4027.4027.40-0.62%83,377
Aug 22, 202527.2527.6127.2527.5727.571.73%113,477
Aug 21, 202527.0727.1527.0127.1027.10-0.26%57,287
Aug 20, 202527.0927.2027.0427.1727.170.07%42,859
Aug 19, 202527.0327.1927.0327.1527.150.30%50,043
Aug 18, 202527.0327.1727.0027.0727.070.04%206,970
Aug 15, 202527.2127.4027.0427.0627.06-0.40%60,702
Aug 14, 202527.1527.1927.0027.1727.17-0.07%58,967
Aug 13, 202527.1227.1926.9827.1927.190.85%213,432
Aug 12, 202526.6826.9626.6826.9626.961.43%181,916
Aug 11, 202526.6926.7326.5326.5826.58-0.34%67,576
Aug 8, 202526.5926.7126.5926.6726.670.60%46,862
Aug 7, 202526.7126.7126.4226.5126.51-0.08%52,135
Aug 6, 202526.5426.5826.4526.5326.53-64,608
Aug 5, 202526.5826.6226.3626.5326.53-0.14%74,989
Aug 4, 202526.4026.5726.4026.5726.570.99%40,714
Aug 1, 202526.3826.3826.0726.3126.31-1.29%84,178
Jul 31, 202526.7126.9226.5926.6526.65-1.33%90,817
Jul 30, 202527.1027.2226.9027.0127.01-0.63%155,157
Jul 29, 202527.3127.3127.1227.1827.18-0.33%70,365
Jul 28, 202527.3427.3627.2027.2727.27-0.44%63,057
Jul 25, 202527.2727.3927.1827.3927.390.79%35,305
Jul 24, 202527.2427.3327.1827.1827.18-0.35%56,268
Jul 23, 202527.1327.2727.1027.2727.271.15%77,708
Jul 22, 202526.7926.9826.7926.9626.960.64%73,306
Jul 21, 202526.9326.9926.7826.7926.79-0.31%55,627
Jul 18, 202526.9726.9726.8226.8726.87-45,863
Jul 17, 202526.6926.8926.6726.8726.870.64%96,166