BNY Mellon Dynamic Value ETF (BKDV)
NYSEARCA: BKDV · Real-Time Price · USD
31.39
-0.09 (-0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BKDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.52 | 31.52 | 31.28 | 31.38 | - | -0.32% | 178,367 |
| 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% | 709,463 |
| 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% | 306,546 |
| Apr 9, 2026 | 30.64 | 30.92 | 30.64 | 30.84 | 30.84 | 0.36% | 400,443 |
| 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% | 181,772 |
| Mar 27, 2026 | 29.36 | 29.42 | 29.07 | 29.15 | 29.15 | -1.22% | 426,228 |
| Mar 26, 2026 | 29.69 | 29.82 | 29.47 | 29.51 | 29.51 | -1.14% | 1,125,744 |
| Mar 25, 2026 | 29.92 | 29.95 | 29.70 | 29.85 | 29.85 | 0.54% | 247,857 |
| Mar 24, 2026 | 29.24 | 29.80 | 29.24 | 29.69 | 29.69 | 0.85% | 492,603 |
| Mar 23, 2026 | 29.51 | 29.79 | 29.42 | 29.44 | 29.44 | 0.99% | 701,129 |
| Mar 20, 2026 | 29.35 | 29.40 | 28.96 | 29.15 | 29.15 | -0.72% | 267,432 |
| Mar 19, 2026 | 29.21 | 29.48 | 29.18 | 29.36 | 29.36 | -0.10% | 438,067 |
| Mar 18, 2026 | 29.60 | 29.69 | 29.38 | 29.39 | 29.39 | -1.14% | 261,422 |
| Mar 17, 2026 | 29.78 | 29.89 | 29.71 | 29.73 | 29.73 | 0.47% | 225,955 |
| Mar 16, 2026 | 29.52 | 29.70 | 29.47 | 29.59 | 29.59 | 0.96% | 365,175 |
| Mar 13, 2026 | 29.43 | 29.58 | 29.27 | 29.31 | 29.31 | 0.14% | 329,906 |
| Mar 12, 2026 | 29.51 | 29.55 | 29.26 | 29.27 | 29.27 | -1.91% | 786,604 |
| Mar 11, 2026 | 29.84 | 29.88 | 29.67 | 29.84 | 29.84 | 0.07% | 269,832 |
| Mar 10, 2026 | 29.88 | 30.16 | 29.76 | 29.82 | 29.82 | -0.13% | 472,420 |
| Mar 9, 2026 | 29.51 | 29.94 | 29.23 | 29.86 | 29.86 | - | 339,883 |
| Mar 6, 2026 | 29.93 | 29.93 | 29.62 | 29.86 | 29.86 | -1.39% | 315,226 |
| Mar 5, 2026 | 30.43 | 30.59 | 30.08 | 30.28 | 30.28 | -1.21% | 420,889 |
| Mar 4, 2026 | 30.55 | 30.71 | 30.37 | 30.65 | 30.65 | 0.52% | 304,066 |
| Mar 3, 2026 | 30.38 | 30.58 | 30.01 | 30.49 | 30.49 | -1.17% | 267,409 |
| Mar 2, 2026 | 30.71 | 30.93 | 30.63 | 30.85 | 30.85 | -0.26% | 255,869 |
| Feb 27, 2026 | 30.79 | 30.93 | 30.61 | 30.93 | 30.93 | -0.32% | 498,576 |
| Feb 26, 2026 | 30.90 | 31.03 | 30.80 | 31.03 | 31.03 | 0.49% | 375,242 |
| Feb 25, 2026 | 30.84 | 30.89 | 30.63 | 30.88 | 30.88 | 0.32% | 298,520 |
| Feb 24, 2026 | 30.57 | 30.80 | 30.56 | 30.78 | 30.78 | 0.52% | 315,883 |
| Feb 23, 2026 | 30.91 | 31.08 | 30.50 | 30.62 | 30.62 | -1.35% | 282,898 |
| Feb 20, 2026 | 30.84 | 31.04 | 30.77 | 31.04 | 31.04 | 0.36% | 246,046 |
| Feb 19, 2026 | 30.85 | 30.98 | 30.79 | 30.93 | 30.93 | -0.10% | 250,011 |
| Feb 18, 2026 | 30.82 | 31.01 | 30.82 | 30.96 | 30.96 | 0.75% | 288,583 |
| Feb 17, 2026 | 30.73 | 30.79 | 30.52 | 30.73 | 30.73 | -0.13% | 372,202 |
| Feb 13, 2026 | 30.50 | 30.86 | 30.48 | 30.77 | 30.77 | 0.89% | 334,208 |
| Feb 12, 2026 | 31.02 | 31.11 | 30.45 | 30.50 | 30.50 | -1.64% | 312,791 |
| Feb 11, 2026 | 31.18 | 31.23 | 30.95 | 31.01 | 31.01 | -0.03% | 664,574 |
| Feb 10, 2026 | 31.04 | 31.13 | 30.96 | 31.02 | 31.02 | -0.10% | 261,571 |
| Feb 9, 2026 | 30.99 | 31.14 | 30.89 | 31.05 | 31.05 | -0.22% | 526,958 |
| Feb 6, 2026 | 30.66 | 31.13 | 30.66 | 31.12 | 31.12 | 2.07% | 197,016 |
| Feb 5, 2026 | 30.60 | 30.61 | 30.32 | 30.49 | 30.49 | -0.97% | 275,497 |
| Feb 4, 2026 | 30.76 | 30.93 | 30.63 | 30.79 | 30.79 | 0.24% | 214,459 |
| Feb 3, 2026 | 30.58 | 30.81 | 30.43 | 30.72 | 30.72 | 0.52% | 421,388 |
| Feb 2, 2026 | 30.21 | 30.56 | 30.21 | 30.56 | 30.56 | 0.84% | 192,095 |
| Jan 30, 2026 | 30.32 | 30.35 | 30.03 | 30.30 | 30.30 | -0.46% | 341,868 |
| Jan 29, 2026 | 30.45 | 30.52 | 30.11 | 30.44 | 30.44 | 0.73% | 549,767 |
| Jan 28, 2026 | 30.22 | 30.30 | 30.12 | 30.22 | 30.22 | 0.10% | 175,798 |
| Jan 27, 2026 | 30.06 | 30.20 | 30.06 | 30.19 | 30.19 | -0.33% | 406,309 |
| Jan 26, 2026 | 30.25 | 30.33 | 30.20 | 30.29 | 30.29 | 0.41% | 266,980 |
| Jan 23, 2026 | 30.28 | 30.31 | 30.08 | 30.17 | 30.17 | -0.61% | 324,505 |
| Jan 22, 2026 | 30.32 | 30.46 | 30.28 | 30.35 | 30.35 | 0.36% | 285,597 |
| Jan 21, 2026 | 29.87 | 30.31 | 29.87 | 30.24 | 30.24 | 1.68% | 307,677 |
| Jan 20, 2026 | 29.90 | 30.03 | 29.67 | 29.74 | 29.74 | -1.36% | 339,565 |
| Jan 16, 2026 | 30.26 | 30.26 | 30.12 | 30.15 | 30.15 | -0.46% | 272,895 |
| Jan 15, 2026 | 30.17 | 30.32 | 30.10 | 30.29 | 30.29 | 0.70% | 575,676 |
| Jan 14, 2026 | 29.90 | 30.08 | 29.87 | 30.08 | 30.08 | 0.53% | 432,075 |
| Jan 13, 2026 | 30.14 | 30.14 | 29.83 | 29.92 | 29.92 | -0.30% | 308,197 |
| Jan 12, 2026 | 30.01 | 30.05 | 29.83 | 30.01 | 30.01 | -0.03% | 565,669 |
| Jan 9, 2026 | 29.84 | 30.05 | 29.81 | 30.02 | 30.02 | 0.81% | 169,551 |
| Jan 8, 2026 | 29.55 | 29.83 | 29.55 | 29.78 | 29.78 | 0.61% | 204,670 |
| Jan 7, 2026 | 29.87 | 29.87 | 29.53 | 29.60 | 29.60 | -1.04% | 268,584 |
| Jan 6, 2026 | 29.69 | 29.95 | 29.69 | 29.91 | 29.91 | 0.54% | 250,069 |
| Jan 5, 2026 | 29.32 | 29.80 | 29.32 | 29.75 | 29.75 | 1.61% | 370,191 |
| Jan 2, 2026 | 29.07 | 29.28 | 28.94 | 29.28 | 29.28 | 0.90% | 109,163 |
| Dec 31, 2025 | 29.18 | 29.18 | 29.00 | 29.02 | 29.02 | -0.68% | 185,076 |
| Dec 30, 2025 | 29.25 | 29.25 | 29.15 | 29.22 | 29.22 | 0.01% | 175,472 |
| Dec 29, 2025 | 29.34 | 29.34 | 29.16 | 29.22 | 29.22 | -0.99% | 107,519 |
| Dec 26, 2025 | 29.47 | 29.54 | 29.41 | 29.51 | 29.33 | -0.03% | 92,751 |
| Dec 24, 2025 | 29.45 | 29.56 | 29.40 | 29.52 | 29.34 | 0.20% | 78,042 |
| Dec 23, 2025 | 29.40 | 29.46 | 29.36 | 29.46 | 29.28 | 0.29% | 170,475 |
| Dec 22, 2025 | 29.31 | 29.41 | 29.23 | 29.38 | 29.20 | 0.74% | 187,318 |
| Dec 19, 2025 | 29.05 | 29.24 | 29.04 | 29.16 | 28.98 | 0.52% | 248,727 |
| Dec 18, 2025 | 29.03 | 29.14 | 28.89 | 29.01 | 28.83 | 0.17% | 265,991 |
| Dec 17, 2025 | 29.04 | 29.12 | 28.88 | 28.96 | 28.78 | -0.14% | 1,273,734 |
| Dec 16, 2025 | 29.34 | 29.34 | 28.88 | 29.00 | 28.82 | -1.06% | 202,924 |
| Dec 15, 2025 | 29.36 | 29.39 | 29.20 | 29.31 | 29.13 | 0.41% | 180,536 |
| Dec 12, 2025 | 29.47 | 29.47 | 29.15 | 29.19 | 29.01 | -0.65% | 156,796 |
| Dec 11, 2025 | 29.16 | 29.41 | 29.16 | 29.38 | 29.20 | 0.72% | 334,828 |
| Dec 10, 2025 | 28.65 | 29.20 | 28.65 | 29.17 | 28.99 | 1.78% | 206,709 |
| Dec 9, 2025 | 28.64 | 28.89 | 28.64 | 28.66 | 28.49 | -0.38% | 177,660 |
| Dec 8, 2025 | 28.89 | 28.93 | 28.71 | 28.77 | 28.60 | -0.28% | 184,501 |
| Dec 5, 2025 | 28.79 | 28.99 | 28.79 | 28.85 | 28.68 | 0.14% | 370,492 |
| Dec 4, 2025 | 28.78 | 28.86 | 28.72 | 28.81 | 28.64 | -0.03% | 602,958 |
| Dec 3, 2025 | 28.51 | 28.83 | 28.51 | 28.82 | 28.65 | 1.18% | 268,885 |