Dark

BEDY
BNY Mellon Enhanced Dividend and Income ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:45 PM EDT

28.52USD+0.564%(+0.16)58,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.550000	28.5800	28.440000	28.5569	+0.588%	58,083	0.000%
2026-10-01	28.540000	28.5400	28.200000	28.3900	-0.715%	112,803	+0.588%
2026-09-30	28.860000	28.8600	28.560000	28.5944	-0.576%	98,668	-0.131%
2026-09-29	28.900000	28.9000	28.650000	28.7600	-0.347%	88,719	-0.706%
2026-09-28	28.970000	28.9700	28.800000	28.8600	-0.586%	48,015	-1.050%
2026-09-25	28.990000	29.0300	28.823500	29.0300	+0.554%	61,252	-1.630%
2026-09-24	29.050000	29.0500	28.820000	28.8700	-0.311%	127,255	-1.085%
2026-09-23	29.000000	29.1104	28.920000	28.9600	-0.958%	97,048	-1.392%
2026-09-22	29.440000	29.5200	29.105000	29.2400	-0.102%	107,217	-2.336%
2026-09-21	29.260000	29.3199	29.170000	29.2700	+0.308%	65,507	-2.436%
2026-09-18	29.320000	29.3200	29.117800	29.1800	-0.477%	66,410	-2.135%
2026-09-17	29.790000	29.7900	29.240000	29.3200	+0.514%	96,598	-2.603%
2026-09-16	29.560000	29.5600	29.000000	29.1700	-1.319%	114,894	-2.102%
2026-09-15	29.710000	29.7100	29.460000	29.5600	-0.068%	84,851	-3.393%
2026-09-14	29.950000	29.9500	29.420000	29.5800	-0.135%	104,895	-3.459%
2026-09-11	29.630000	29.6500	29.540000	29.6200	+0.611%	84,560	-3.589%
2026-09-10	29.520000	29.5200	29.380000	29.4400	-0.237%	142,566	-3.000%
2026-09-09	29.700000	29.7000	29.500000	29.5100	-0.506%	117,781	-3.230%
2026-09-08	30.270000	30.2800	29.645000	29.6600	-0.759%	113,596	-3.719%
2026-09-04	29.930000	29.9600	29.850000	29.8869	-0.543%	41,568	-4.450%
2026-09-03	30.340000	30.3400	29.900000	30.0500	+0.730%	86,445	-4.969%
2026-09-02	29.760000	29.9650	29.740000	29.8322	+0.627%	88,638	-4.275%
2026-09-01	29.860000	29.8681	29.610000	29.6462	-1.014%	66,611	-3.674%
2026-08-31	30.130000	30.1800	29.940000	29.9500	-0.575%	133,676	-4.651%
2026-08-28	30.110000	30.1700	30.060000	30.1233	-0.100%	101,674	-5.200%
2026-08-27	30.510000	30.6500	30.140000	30.1535	-0.364%	149,506	-5.295%
2026-08-26	30.190000	30.3200	30.120000	30.2637	+0.211%	77,072	-5.640%
2026-08-25	30.650000	30.6500	30.100000	30.2000	-0.108%	81,204	-5.441%
2026-08-24	30.390000	30.3900	30.120000	30.2325	+0.141%	80,590	-5.542%
2026-08-21	30.230000	30.4900	30.050000	30.1900	+0.700%	37,120	-5.409%
2026-08-20	30.010000	30.0900	29.980000	29.9801	-0.482%	69,256	-4.747%
2026-08-19	30.270300	30.3200	30.030000	30.1252	+0.105%	99,073	-5.206%
2026-08-18	30.290000	30.2900	29.990000	30.0935	-0.008%	91,866	-5.106%
2026-08-17	30.220000	30.2450	30.070000	30.0959	-0.424%	190,272	-5.114%
2026-08-14	30.550000	30.5500	30.206300	30.2240	+0.005%	64,545	-5.516%
2026-08-13	30.220000	30.4400	30.080000	30.2225	+0.151%	165,938	-5.511%
2026-08-12	30.180000	30.2350	30.063500	30.1769	+0.062%	176,001	-5.368%
2026-08-11	29.530000	30.2489	29.530000	30.1582	+0.068%	506,499	-5.310%
2026-08-10	30.030000	30.1980	30.030000	30.1378	+0.493%	35,133	-5.246%
2026-08-07	29.880000	30.0200	29.760000	29.9900	+0.532%	36,889	-4.779%
2026-08-06	30.050000	30.0500	29.795000	29.8313	-0.108%	77,340	-4.272%
2026-08-05	29.850000	29.9100	29.801000	29.8637	+0.324%	129,576	-4.376%
2026-08-04	29.580000	29.7900	29.472000	29.7672	+0.635%	200,730	-4.066%
2026-08-03	29.630000	29.7000	29.500000	29.5794	-0.238%	44,433	-3.457%
2026-07-31	29.650000	29.6590	29.480000	29.6500	+0.165%	75,326	-3.687%
2026-07-30	29.020000	29.6200	29.020000	29.6013	+0.056%	67,771	-3.528%
2026-07-29	30.160000	30.1600	29.575000	29.5848	-1.120%	27,684	-3.474%
2026-07-28	29.610000	29.9800	29.610000	29.9200	+1.064%	78,709	-4.556%
2026-07-27	29.500000	29.7050	29.500000	29.6050	+0.560%	197,756	-3.540%
2026-07-24	29.020000	29.4600	29.020000	29.4400	+1.308%	58,426	-3.000%
2026-07-23	29.150000	29.1500	28.910000	29.0600	-0.137%	48,824	-1.731%
2026-07-22	28.910000	29.2200	28.910000	29.1000	+0.276%	41,636	-1.866%
2026-07-21	28.780000	29.0296	28.772313	29.0200	+0.485%	41,084	-1.596%
2026-07-20	29.500000	29.5000	28.845000	28.8800	-0.310%	24,478	-1.119%
2026-07-17	29.010000	29.2000	28.950000	28.9699	-0.390%	27,253	-1.426%
2026-07-16	28.850000	29.1400	28.850000	29.0832	+0.685%	60,393	-1.810%
2026-07-15	29.050000	29.0500	28.800000	28.8852	-0.484%	34,660	-1.137%
2026-07-14	29.130000	29.2500	28.985000	29.0258	-0.819%	35,093	-1.615%
2026-07-13	29.460000	29.4600	29.182400	29.2654	+0.310%	71,060	-2.421%
2026-07-10	29.200000	29.2300	29.130000	29.1750	+0.361%	35,381	-2.119%
2026-07-09	29.030685	29.1300	29.010000	29.0700	+0.484%	132,219	-1.765%
2026-07-08	29.230000	29.2300	28.860000	28.9300	-0.763%	26,124	-1.290%
2026-07-07	29.280000	29.4000	28.830000	29.1523	-0.006%	47,250	-2.042%
2026-07-06	29.400000	29.4000	28.990000	29.1541	+0.135%	27,828	-2.048%
2026-07-02	28.910000	29.2100	28.900000	29.1147	+0.529%	30,889	-1.916%
2026-07-01	28.810000	29.0850	28.574000	28.9614	-0.161%	71,890	-1.397%
2026-06-30	29.800000	29.9300	29.005000	29.0081	-0.901%	271,901	-1.555%
2026-06-29	29.600000	29.6000	29.120000	29.2717	+0.427%	56,315	-2.442%
2026-06-26	29.540000	29.5400	29.110000	29.1471	-0.454%	50,979	-2.025%
2026-06-25	29.200000	29.4900	29.160000	29.2800	+1.269%	23,834	-2.470%
2026-06-24	28.900000	29.0300	28.820000	28.9130	-0.131%	23,307	-1.232%
2026-06-23	28.746000	28.9800	28.702600	28.9509	-0.191%	54,877	-1.361%
2026-06-22	28.690000	29.0500	28.690000	29.0064	+0.830%	30,526	-1.550%
2026-06-18	28.850000	28.9600	28.730000	28.7677	-0.037%	24,618	-0.733%
2026-06-17	29.160000	29.2700	28.750000	28.7784	-0.947%	31,232	-0.770%
2026-06-16	29.168000	29.1750	29.020000	29.0536	+0.113%	13,201	-1.710%
2026-06-15	29.190000	29.1900	29.000000	29.0209	-0.044%	30,042	-1.599%
2026-06-12	28.670000	29.0700	28.670000	29.0337	+0.874%	40,835	-1.642%
2026-06-11	28.290000	28.8618	28.290000	28.7821	+1.721%	47,782	-0.782%
2026-06-10	28.160000	28.6900	28.160000	28.2951	-1.101%	51,902	+0.925%
2026-06-09	28.910000	28.9100	28.249000	28.6100	+0.704%	78,353	-0.186%
2026-06-08	29.140000	29.1400	28.370000	28.4100	+0.141%	43,479	+0.517%
2026-06-05	28.650000	28.6500	28.330000	28.3700	-1.219%	34,900	+0.659%
2026-06-04	28.980000	28.9800	28.630000	28.7200	+1.111%	262,676	-0.568%
2026-06-03	28.500000	28.5200	28.370000	28.4043	-0.334%	63,364	+0.537%
2026-06-02	28.190000	28.5500	28.190000	28.4995	+1.132%	33,020	+0.201%
2026-06-01	28.410000	28.4100	27.420000	28.1805	-0.902%	115,415	+1.336%
2026-05-29	28.540000	28.5400	28.430000	28.4371	-0.176%	33,666	+0.421%
2026-05-28	28.940000	28.9400	28.400000	28.4871	-0.293%	40,741	+0.245%
2026-05-27	28.650000	28.6800	28.505000	28.5708	-0.227%	22,108	-0.049%
2026-05-26	28.700000	28.7000	28.580000	28.6358	+0.551%	34,069	-0.276%
2026-05-22	28.490000	28.5900	28.457600	28.4790	+0.655%	33,712	+0.274%
2026-05-21	28.050000	28.3300	27.940000	28.2937	+0.366%	46,588	+0.930%
2026-05-20	28.050000	28.2200	28.050000	28.1904	+0.860%	31,149	+1.300%
2026-05-19	27.990000	28.0800	27.930000	27.9500	-0.636%	20,268	+2.171%
2026-05-18	28.440000	28.4400	28.050000	28.1290	+0.497%	18,751	+1.521%
2026-05-15	27.820000	28.1000	27.820000	27.9900	-1.035%	24,038	+2.025%
2026-05-14	28.260000	28.3800	28.250000	28.2827	+0.710%	81,287	+0.969%
2026-05-13	28.000000	28.1400	28.000000	28.0834	+0.043%	40,615	+1.686%
2026-05-12	28.370000	28.3700	27.790000	28.0714	+0.150%	58,650	+1.730%
2026-05-11	28.000000	28.0450	27.950000	28.0294	+0.254%	45,515	+1.882%
2026-05-08	27.760000	28.0200	27.760000	27.9584	+0.209%	27,375	+2.141%
2026-05-07	28.200000	28.2000	27.840000	27.9000	-1.665%	32,983	+2.354%
2026-05-06	28.590000	28.9200	28.170000	28.3724	+1.267%	60,947	+0.650%
2026-05-05	27.855000	28.1200	27.855000	28.0173	+0.852%	22,164	+1.926%
2026-05-04	27.910000	28.0000	27.600000	27.7806	-0.401%	30,711	+2.794%
2026-05-01	28.070000	28.0700	27.840000	27.8925	-1.346%	107,253	+2.382%
2026-04-30	27.920000	28.3000	27.750000	28.2731	+1.497%	33,777	+1.004%
2026-04-29	28.020000	28.0200	27.750000	27.8560	-0.216%	14,499	+2.516%
2026-04-28	27.560000	28.0450	27.560000	27.9162	-0.241%	23,370	+2.295%
2026-04-27	28.060000	28.0600	27.933600	27.9837	-0.158%	22,537	+2.048%
2026-04-24	28.056400	28.0564	27.961300	28.0280	-0.226%	7,041	+1.887%
2026-04-23	28.035000	28.1600	28.030000	28.0915	+0.860%	13,063	+1.657%
2026-04-22	27.880000	27.9800	27.780100	27.8519	-0.192%	45,307	+2.531%
2026-04-21	28.149000	28.1700	27.890000	27.9056	-0.203%	5,570	+2.334%
2026-04-20	27.990000	28.0600	27.910000	27.9624	-0.076%	35,983	+2.126%
2026-04-17	27.960000	28.0373	27.960000	27.9836	+0.987%	2,554	+2.049%
2026-04-16	27.600000	27.7900	27.600000	27.7102	+0.144%	25,515	+3.056%
2026-04-15	27.670000	27.6900	27.530000	27.6703	-0.386%	26,844	+3.204%
2026-04-14	27.640000	27.8720	27.640000	27.7775	+0.247%	152,454	+2.806%
2026-04-13	27.450000	27.7200	27.440000	27.7090	+0.678%	25,706	+3.060%
2026-04-10	27.730000	27.7300	27.500000	27.5224	-0.766%	25,937	+3.759%
2026-04-09	27.100000	27.8100	27.100000	27.7349	+0.126%	10,609	+2.964%
2026-04-08	27.840000	27.8400	27.533900	27.7000	+2.185%	8,526	+3.094%
2026-04-07	27.130000	27.1800	27.020000	27.1078	-0.155%	26,661	+5.346%
2026-04-06	26.820000	27.1600	26.820000	27.1500	+0.630%	38,006	+5.182%
2026-04-02	26.770000	27.0200	26.740000	26.9800	-0.079%	20,452	+5.845%
2026-04-01	26.900000	27.1200	26.884900	27.0012	-0.595%	48,036	+5.762%
2026-03-31	26.900000	27.2050	26.850000	27.1628	+1.583%	23,747	+5.132%
2026-03-30	26.840000	27.0000	26.660000	26.7394	-0.201%	39,560	+6.797%
2026-03-27	26.940000	27.0600	26.770000	26.7932	-0.711%	100,645	+6.583%
2026-03-26	27.199900	27.2800	26.970000	26.9851	-0.690%	144,789	+5.825%
2026-03-25	27.220000	27.2400	27.100000	27.1725	+0.337%	17,539	+5.095%
2026-03-24	27.130000	27.1900	27.050000	27.0812	+0.884%	18,113	+5.449%
2026-03-23	26.600000	27.1001	26.600000	26.8439	+1.150%	14,664	+6.381%
2026-03-20	26.580000	26.6900	26.460300	26.5387	-0.645%	19,476	+7.605%
2026-03-19	26.645000	26.8700	26.590100	26.7110	-0.161%	18,013	+6.911%
2026-03-18	26.910000	26.9734	26.740000	26.7541	-1.157%	20,727	+6.738%
2026-03-17	27.130000	27.1900	27.040000	27.0673	+0.506%	49,460	+5.503%
2026-03-16	26.920000	27.0396	26.895000	26.9311	+0.949%	11,788	+6.037%
2026-03-13	26.850000	26.8500	26.640000	26.6780	+0.298%	28,509	+7.043%
2026-03-12	26.790900	26.8600	26.580000	26.5987	-1.557%	20,199	+7.362%
2026-03-11	27.010000	27.0300	26.900000	27.0195	-0.146%	9,004	+5.690%
2026-03-10	26.680000	27.2800	26.680000	27.0589	-0.259%	10,064	+5.536%
2026-03-09	26.940000	27.1900	26.620000	27.1291	-0.224%	31,024	+5.263%
2026-03-06	27.002500	27.1900	27.002500	27.1900	-1.144%	12,627	+5.027%
2026-03-05	28.200000	28.2000	27.370000	27.5047	-1.769%	53,806	+3.826%
2026-03-04	27.755000	28.0700	27.755000	28.0000	+0.560%	396,870	+1.989%
2026-03-03	27.812300	27.9399	27.530000	27.8442	-0.848%	32,168	+2.560%
2026-03-02	28.020000	28.1300	27.870000	28.0823	-0.981%	76,610	+1.690%
2026-02-27	28.160000	28.3606	28.100000	28.3606	-0.223%	53,284	+0.692%
2026-02-26	28.300000	28.7500	28.300000	28.4240	+0.429%	14,503	+0.468%
2026-02-25	28.370000	28.3700	28.130000	28.3025	+0.274%	52,642	+0.899%
2026-02-24	28.105000	28.2900	28.090000	28.2251	+0.503%	19,019	+1.176%
2026-02-23	28.580000	28.5800	28.040000	28.0839	-1.455%	52,949	+1.684%
2026-02-20	28.720000	28.7200	28.330000	28.4986	+0.418%	10,917	+0.205%
2026-02-19	28.360000	28.4296	28.285000	28.3800	+0.096%	34,078	+0.623%
2026-02-18	27.860000	28.4291	27.860000	28.3528	+0.518%	54,843	+0.720%
2026-02-17	28.590000	28.5900	28.110000	28.2068	+0.045%	8,851	+1.241%
2026-02-13	28.000000	28.2410	27.765000	28.1942	+0.586%	30,084	+1.286%
2026-02-12	28.350000	28.5811	28.000000	28.0299	-1.442%	24,378	+1.880%
2026-02-11	28.595000	28.5950	28.420000	28.4400	-0.070%	66,503	+0.411%
2026-02-10	28.470000	28.5472	28.450000	28.4600	+0.174%	20,970	+0.340%
2026-02-09	28.330000	28.4800	28.330000	28.4106	-0.174%	29,644	+0.515%
2026-02-06	28.130000	28.4800	28.130000	28.4600	+2.045%	21,844	+0.340%
2026-02-05	28.370000	28.3700	27.830000	27.8896	-0.819%	16,001	+2.393%
2026-02-04	27.820000	28.2100	27.820000	28.1200	+0.737%	35,805	+1.554%
2026-02-03	27.790000	27.9800	27.700300	27.9143	+1.610%	25,346	+2.302%
2026-02-02	27.510000	27.5100	27.280000	27.4719	-0.444%	68,022	+3.949%
2026-01-30	27.730000	27.7300	27.420000	27.5945	-0.247%	23,405	+3.488%
2026-01-29	27.973800	27.9738	27.490000	27.6629	+0.592%	16,338	+3.232%
2026-01-28	27.460000	27.5900	27.425000	27.5000	+0.182%	18,454	+3.843%
2026-01-27	27.360000	27.4800	27.340000	27.4500	-0.741%	12,460	+4.032%
2026-01-26	27.750000	27.7500	27.594100	27.6550	+0.408%	42,868	+3.261%
2026-01-23	27.679500	27.6795	27.490000	27.5425	-0.432%	24,737	+3.683%
2026-01-22	27.715000	27.7850	27.662100	27.6621	+0.044%	29,475	+3.235%
2026-01-21	27.550000	27.7441	27.470000	27.6500	+1.448%	48,203	+3.280%
2026-01-20	27.430000	27.5300	27.190000	27.2553	-1.218%	8,826	+4.776%
2026-01-16	28.090000	28.0900	27.540000	27.5914	-0.281%	20,305	+3.499%
2026-01-15	27.240000	27.7190	27.240000	27.6691	+0.683%	16,244	+3.209%
2026-01-14	27.420000	27.5200	27.348500	27.4815	+0.607%	18,216	+3.913%
2026-01-13	27.375000	27.4899	27.280000	27.3157	-0.315%	17,684	+4.544%
2026-01-12	27.160000	27.4019	27.160000	27.4019	-0.050%	42,411	+4.215%
2026-01-09	27.350000	27.4400	27.350000	27.4156	+0.578%	128,357	+4.163%
2026-01-08	27.152900	27.2586	27.152900	27.2581	+0.840%	7,146	+4.765%
2026-01-07	27.040000	27.0784	27.010000	27.0311	-1.021%	4,599	+5.645%
2026-01-06	26.920000	27.4156	26.920000	27.3100	+0.362%	37,572	+4.566%
2026-01-05	27.080000	27.3025	27.080000	27.2116	+1.441%	37,994	+4.944%
2026-01-02	26.290000	26.8400	26.290000	26.8251	+0.847%	7,794	+6.456%
2025-12-31	26.400000	26.8400	26.400000	26.5997	-0.619%	46,819	+7.358%
2025-12-30	26.757800	26.7800	26.740000	26.7654	-0.009%	53,669	+6.693%
2025-12-29	26.895000	26.8950	26.740000	26.7678	-0.032%	28,732	+6.684%
2025-12-26	26.750000	27.4800	26.680000	26.7764	-0.437%	40,659	+6.650%
2025-12-24	26.870000	26.9000	26.860000	26.8938	+0.255%	12,008	+6.184%
2025-12-23	26.830000	26.8700	26.810000	26.8253	+0.001%	39,121	+6.455%
2025-12-22	26.760000	26.8700	26.720000	26.8250	+0.732%	38,851	+6.456%
2025-12-19	26.460000	26.7350	26.460000	26.6300	+0.377%	11,338	+7.236%
2025-12-18	26.594400	26.7099	26.480000	26.5300	+0.107%	50,819	+7.640%
2025-12-17	26.670000	26.7326	26.470000	26.5016	-0.301%	123,806	+7.755%
2025-12-16	26.620000	26.8200	26.510000	26.5816	-0.994%	176,039	+7.431%
2025-12-15	26.840000	26.8600	26.735000	26.8486	+0.478%	90,645	+6.363%
2025-12-12	26.770000	26.8957	26.455000	26.7209	-0.234%	130,997	+6.871%
2025-12-11	26.120000	26.8600	26.120000	26.7837	+1.144%	37,136	+6.620%
2025-12-10	26.140000	26.5000	26.125000	26.4807	+1.368%	49,402	+7.840%
2025-12-09	26.290000	26.3600	26.010000	26.1234	-0.292%	39,914	+9.315%
2025-12-08	26.245000	26.2634	26.190000	26.1999	0.000%	458	+8.996%

.dark-mode .mZDtqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZDtqd{ color: #333333; background-color: white; border: 2px solid #333333; }BEDYBNY Mellon Enhanced Dividend and Income ETFstock NASDAQ ETF

BEDY
BNY Mellon Enhanced Dividend and Income ETF
stock NASDAQ ETF