BNY Mellon Dynamic Value ETF BKDV
35.20 USD +0.08 (+0.23%)
Regular-session close
35.15 -0.05 -0.14%
After hours · Nov 13, 7:55 PM ET
34.93 Day range 35.28
27.38 52-week range 35.48
- YTD
- +21.30%
- 1 year
- +25.04%
BKDV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.28 | 35.28 | 34.93 | 35.20 | +0.08 | +0.23% | 446,110 |
| Nov 12, 2026 | 35.41 | 35.44 | 35.10 | 35.12 | -0.17 | -0.48% | 341,300 |
| Nov 11, 2026 | 35.26 | 35.31 | 35.12 | 35.29 | +0.08 | +0.23% | 729,800 |
| Nov 10, 2026 | 35.08 | 35.28 | 34.98 | 35.21 | +0.02 | +0.06% | 830,100 |
| Nov 9, 2026 | 34.88 | 35.31 | 34.80 | 35.19 | +0.78 | +2.27% | 1,172,900 |
| Nov 6, 2026 | 34.15 | 34.60 | 34.05 | 34.41 | 0.00 | 0.00% | 683,000 |
| Nov 5, 2026 | 35.66 | 35.66 | 34.39 | 34.41 | -1.07 | -3.02% | 729,600 |
| Nov 4, 2026 | 35.26 | 35.51 | 35.09 | 35.48 | +0.87 | +2.51% | 628,900 |
| Nov 3, 2026 | 34.57 | 34.74 | 34.54 | 34.61 | -0.02 | -0.06% | 403,000 |
| Nov 2, 2026 | 34.84 | 34.95 | 34.63 | 34.63 | -0.09 | -0.26% | 540,000 |
| Oct 30, 2026 | 34.95 | 34.95 | 34.56 | 34.72 | -0.32 | -0.91% | 614,400 |
| Oct 29, 2026 | 34.89 | 35.04 | 34.85 | 35.04 | +0.28 | +0.81% | 681,300 |
| Oct 28, 2026 | 34.69 | 34.78 | 34.63 | 34.76 | +0.04 | +0.12% | 545,200 |
| Oct 27, 2026 | 34.70 | 34.77 | 34.58 | 34.72 | +0.12 | +0.35% | 480,700 |
| Oct 26, 2026 | 34.45 | 34.62 | 34.44 | 34.60 | +0.16 | +0.46% | 621,800 |
| Oct 23, 2026 | 34.46 | 34.52 | 34.28 | 34.44 | -0.15 | -0.43% | 1,836,100 |
| Oct 22, 2026 | 34.55 | 34.62 | 34.40 | 34.59 | -0.07 | -0.20% | 604,000 |
| Oct 21, 2026 | 34.60 | 34.69 | 34.49 | 34.66 | +0.06 | +0.17% | 673,300 |
| Oct 20, 2026 | 34.38 | 34.64 | 34.37 | 34.60 | +0.26 | +0.76% | 612,100 |
| Oct 19, 2026 | 34.43 | 34.47 | 34.31 | 34.34 | -0.03 | -0.09% | 602,700 |
| Oct 16, 2026 | 34.61 | 34.64 | 34.26 | 34.37 | -0.11 | -0.32% | 327,200 |
| Oct 15, 2026 | 34.41 | 34.52 | 34.26 | 34.48 | +0.19 | +0.55% | 453,300 |
| Oct 14, 2026 | 34.37 | 34.41 | 34.15 | 34.29 | -0.13 | -0.38% | 475,300 |
| Oct 13, 2026 | 34.52 | 34.56 | 34.32 | 34.42 | 0.00 | 0.00% | 543,500 |
| Oct 12, 2026 | 34.42 | 34.45 | 34.36 | 34.42 | +0.06 | +0.17% | 1,242,300 |
| Oct 9, 2026 | 34.19 | 34.39 | 34.19 | 34.36 | +0.16 | +0.47% | 576,800 |
| Oct 8, 2026 | 34.06 | 34.21 | 33.99 | 34.20 | +0.06 | +0.18% | 759,900 |
| Oct 7, 2026 | 34.10 | 34.18 | 33.99 | 34.14 | -0.15 | -0.44% | 686,700 |
| Oct 6, 2026 | 34.21 | 34.33 | 34.21 | 34.29 | +0.19 | +0.56% | 780,500 |
| Oct 5, 2026 | 33.86 | 34.17 | 33.79 | 34.10 | +0.22 | +0.65% | 545,200 |
| Oct 2, 2026 | 33.87 | 33.93 | 33.78 | 33.88 | +0.18 | +0.53% | 624,700 |
| Oct 1, 2026 | 33.71 | 33.73 | 33.44 | 33.70 | 0.00 | 0.00% | 1,315,300 |
| Sep 30, 2026 | 33.94 | 33.98 | 33.68 | 33.70 | -0.18 | -0.53% | 613,200 |
| Sep 29, 2026 | 33.95 | 33.96 | 33.75 | 33.88 | -0.08 | -0.24% | 487,900 |
| Sep 28, 2026 | 34.07 | 34.13 | 33.93 | 33.96 | -0.31 | -0.90% | 1,084,000 |
| Sep 25, 2026 | 34.15 | 34.31 | 34.00 | 34.27 | +0.16 | +0.47% | 560,300 |
| Sep 24, 2026 | 34.07 | 34.21 | 33.98 | 34.11 | -0.06 | -0.18% | 1,149,300 |
| Sep 23, 2026 | 34.28 | 34.33 | 34.13 | 34.17 | -0.17 | -0.50% | 490,200 |
| Sep 22, 2026 | 34.46 | 34.46 | 34.24 | 34.34 | -0.05 | -0.15% | 388,600 |
| Sep 21, 2026 | 34.27 | 34.47 | 34.17 | 34.39 | +0.27 | +0.79% | 448,900 |
| Sep 18, 2026 | 34.16 | 34.17 | 34.00 | 34.12 | -0.14 | -0.41% | 322,700 |
| Sep 17, 2026 | 34.31 | 34.31 | 34.13 | 34.26 | +0.28 | +0.82% | 230,700 |
| Sep 16, 2026 | 34.37 | 34.37 | 33.81 | 33.98 | -0.37 | -1.08% | 440,400 |
| Sep 15, 2026 | 34.42 | 34.42 | 34.23 | 34.35 | -0.05 | -0.15% | 299,500 |
| Sep 14, 2026 | 34.38 | 34.56 | 34.34 | 34.40 | -0.10 | -0.29% | 1,123,100 |
| Sep 11, 2026 | 34.57 | 34.63 | 34.47 | 34.50 | +0.22 | +0.64% | 721,000 |
| Sep 10, 2026 | 34.26 | 34.36 | 34.19 | 34.28 | -0.09 | -0.26% | 376,700 |
| Sep 9, 2026 | 34.48 | 34.48 | 34.35 | 34.37 | -0.19 | -0.55% | 366,700 |
| Sep 8, 2026 | 34.62 | 34.67 | 34.53 | 34.56 | -0.22 | -0.63% | 488,400 |
| Sep 4, 2026 | 34.71 | 34.82 | 34.69 | 34.78 | -0.13 | -0.37% | 217,900 |
| Sep 3, 2026 | 34.77 | 34.94 | 34.67 | 34.91 | +0.29 | +0.84% | 444,000 |
| Sep 2, 2026 | 34.48 | 34.72 | 34.48 | 34.62 | +0.22 | +0.64% | 336,400 |
| Sep 1, 2026 | 34.55 | 34.58 | 34.34 | 34.40 | -0.19 | -0.55% | 235,600 |
| Aug 31, 2026 | 34.75 | 34.75 | 34.57 | 34.59 | -0.22 | -0.63% | 249,000 |
| Aug 28, 2026 | 34.90 | 34.94 | 34.75 | 34.81 | -0.03 | -0.09% | 457,200 |
| Aug 27, 2026 | 34.81 | 34.90 | 34.74 | 34.84 | -0.12 | -0.34% | 523,300 |
| Aug 26, 2026 | 34.86 | 35.02 | 34.85 | 34.96 | +0.08 | +0.23% | 266,000 |
| Aug 25, 2026 | 34.92 | 34.92 | 34.76 | 34.88 | -0.04 | -0.11% | 488,400 |
| Aug 24, 2026 | 34.91 | 34.96 | 34.82 | 34.92 | +0.06 | +0.17% | 206,100 |
| Aug 21, 2026 | 34.76 | 34.91 | 34.71 | 34.86 | +0.22 | +0.64% | 193,800 |
| Aug 20, 2026 | 34.69 | 34.88 | 34.60 | 34.64 | -0.18 | -0.52% | 318,300 |
| Aug 19, 2026 | 34.86 | 35.02 | 34.81 | 34.82 | +0.20 | +0.58% | 301,000 |
| Aug 18, 2026 | 34.76 | 34.77 | 34.61 | 34.62 | -0.12 | -0.35% | 314,300 |
| Aug 17, 2026 | 34.93 | 34.93 | 34.72 | 34.74 | -0.25 | -0.71% | 170,300 |
| Aug 14, 2026 | 34.98 | 35.07 | 34.95 | 34.99 | +0.01 | +0.03% | 212,200 |
65 days, newest first. Daily bars as drawn on the BKDV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.