Dark

BEDY
BNY Mellon Enhanced Dividend and Income ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:57:16 PM EDT

29.65USD+0.152%(+0.05)75,325

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

29.65USD+0.017%(0.00)101

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.650000	29.6590	29.480000	29.6500	+0.165%	75,326	0.000%
2026-07-30	29.020000	29.6200	29.020000	29.6013	+0.056%	67,771	+0.165%
2026-07-29	30.160000	30.1600	29.575000	29.5848	-1.120%	27,684	+0.220%
2026-07-28	29.610000	29.9800	29.610000	29.9200	+1.064%	78,709	-0.902%
2026-07-27	29.500000	29.7050	29.500000	29.6050	+0.560%	197,756	+0.152%
2026-07-24	29.020000	29.4600	29.020000	29.4400	+1.308%	58,426	+0.713%
2026-07-23	29.150000	29.1500	28.910000	29.0600	-0.137%	48,824	+2.030%
2026-07-22	28.910000	29.2200	28.910000	29.1000	+0.276%	41,636	+1.890%
2026-07-21	28.780000	29.0296	28.772313	29.0200	+0.485%	41,084	+2.171%
2026-07-20	29.500000	29.5000	28.845000	28.8800	-0.310%	24,478	+2.666%
2026-07-17	29.010000	29.2000	28.950000	28.9699	-0.390%	27,253	+2.348%
2026-07-16	28.850000	29.1400	28.850000	29.0832	+0.685%	60,393	+1.949%
2026-07-15	29.050000	29.0500	28.800000	28.8852	-0.484%	34,660	+2.648%
2026-07-14	29.130000	29.2500	28.985000	29.0258	-0.819%	35,093	+2.151%
2026-07-13	29.460000	29.4600	29.182400	29.2654	+0.310%	71,060	+1.314%
2026-07-10	29.200000	29.2300	29.130000	29.1750	+0.361%	35,381	+1.628%
2026-07-09	29.030685	29.1300	29.010000	29.0700	+0.484%	132,219	+1.995%
2026-07-08	29.230000	29.2300	28.860000	28.9300	-0.763%	26,124	+2.489%
2026-07-07	29.280000	29.4000	28.830000	29.1523	-0.006%	47,250	+1.707%
2026-07-06	29.400000	29.4000	28.990000	29.1541	+0.135%	27,828	+1.701%
2026-07-02	28.910000	29.2100	28.900000	29.1147	+0.529%	30,889	+1.839%
2026-07-01	28.810000	29.0850	28.574000	28.9614	-0.161%	71,890	+2.378%
2026-06-30	29.800000	29.9300	29.005000	29.0081	-0.901%	271,901	+2.213%
2026-06-29	29.600000	29.6000	29.120000	29.2717	+0.427%	56,315	+1.292%
2026-06-26	29.540000	29.5400	29.110000	29.1471	-0.454%	50,979	+1.725%
2026-06-25	29.200000	29.4900	29.160000	29.2800	+1.269%	23,834	+1.264%
2026-06-24	28.900000	29.0300	28.820000	28.9130	-0.131%	23,307	+2.549%
2026-06-23	28.746000	28.9800	28.702600	28.9509	-0.191%	54,877	+2.415%
2026-06-22	28.690000	29.0500	28.690000	29.0064	+0.830%	30,526	+2.219%
2026-06-18	28.850000	28.9600	28.730000	28.7677	-0.037%	24,618	+3.067%
2026-06-17	29.160000	29.2700	28.750000	28.7784	-0.947%	31,232	+3.029%
2026-06-16	29.168000	29.1750	29.020000	29.0536	+0.113%	13,201	+2.053%
2026-06-15	29.190000	29.1900	29.000000	29.0209	-0.044%	30,042	+2.168%
2026-06-12	28.670000	29.0700	28.670000	29.0337	+0.874%	40,835	+2.123%
2026-06-11	28.290000	28.8618	28.290000	28.7821	+1.721%	47,782	+3.015%
2026-06-10	28.160000	28.6900	28.160000	28.2951	-1.101%	51,902	+4.788%
2026-06-09	28.910000	28.9100	28.249000	28.6100	+0.704%	78,353	+3.635%
2026-06-08	29.140000	29.1400	28.370000	28.4100	+0.141%	43,479	+4.365%
2026-06-05	28.650000	28.6500	28.330000	28.3700	-1.219%	34,900	+4.512%
2026-06-04	28.980000	28.9800	28.630000	28.7200	+1.111%	262,676	+3.238%
2026-06-03	28.500000	28.5200	28.370000	28.4043	-0.334%	63,364	+4.386%
2026-06-02	28.190000	28.5500	28.190000	28.4995	+1.132%	33,020	+4.037%
2026-06-01	28.410000	28.4100	27.420000	28.1805	-0.902%	115,415	+5.215%
2026-05-29	28.540000	28.5400	28.430000	28.4371	-0.176%	33,666	+4.265%
2026-05-28	28.940000	28.9400	28.400000	28.4871	-0.293%	40,741	+4.082%
2026-05-27	28.650000	28.6800	28.505000	28.5708	-0.227%	22,108	+3.777%
2026-05-26	28.700000	28.7000	28.580000	28.6358	+0.551%	34,069	+3.542%
2026-05-22	28.490000	28.5900	28.457600	28.4790	+0.655%	33,712	+4.112%
2026-05-21	28.050000	28.3300	27.940000	28.2937	+0.366%	46,588	+4.794%
2026-05-20	28.050000	28.2200	28.050000	28.1904	+0.860%	31,149	+5.178%
2026-05-19	27.990000	28.0800	27.930000	27.9500	-0.636%	20,268	+6.082%
2026-05-18	28.440000	28.4400	28.050000	28.1290	+0.497%	18,751	+5.407%
2026-05-15	27.820000	28.1000	27.820000	27.9900	-1.035%	24,038	+5.931%
2026-05-14	28.260000	28.3800	28.250000	28.2827	+0.710%	81,287	+4.834%
2026-05-13	28.000000	28.1400	28.000000	28.0834	+0.043%	40,615	+5.578%
2026-05-12	28.370000	28.3700	27.790000	28.0714	+0.150%	58,650	+5.624%
2026-05-11	28.000000	28.0450	27.950000	28.0294	+0.254%	45,515	+5.782%
2026-05-08	27.760000	28.0200	27.760000	27.9584	+0.209%	27,375	+6.050%
2026-05-07	28.200000	28.2000	27.840000	27.9000	-1.665%	32,983	+6.272%
2026-05-06	28.590000	28.9200	28.170000	28.3724	+1.267%	60,947	+4.503%
2026-05-05	27.855000	28.1200	27.855000	28.0173	+0.852%	22,164	+5.827%
2026-05-04	27.910000	28.0000	27.600000	27.7806	-0.401%	30,711	+6.729%
2026-05-01	28.070000	28.0700	27.840000	27.8925	-1.346%	107,253	+6.301%
2026-04-30	27.920000	28.3000	27.750000	28.2731	+1.497%	33,777	+4.870%
2026-04-29	28.020000	28.0200	27.750000	27.8560	-0.216%	14,499	+6.440%
2026-04-28	27.560000	28.0450	27.560000	27.9162	-0.241%	23,370	+6.211%
2026-04-27	28.060000	28.0600	27.933600	27.9837	-0.158%	22,537	+5.955%
2026-04-24	28.056400	28.0564	27.961300	28.0280	-0.226%	7,041	+5.787%
2026-04-23	28.035000	28.1600	28.030000	28.0915	+0.860%	13,063	+5.548%
2026-04-22	27.880000	27.9800	27.780100	27.8519	-0.192%	45,307	+6.456%
2026-04-21	28.149000	28.1700	27.890000	27.9056	-0.203%	5,570	+6.251%
2026-04-20	27.990000	28.0600	27.910000	27.9624	-0.076%	35,983	+6.035%
2026-04-17	27.960000	28.0373	27.960000	27.9836	+0.987%	2,554	+5.955%
2026-04-16	27.600000	27.7900	27.600000	27.7102	+0.144%	25,515	+7.000%
2026-04-15	27.670000	27.6900	27.530000	27.6703	-0.386%	26,844	+7.155%
2026-04-14	27.640000	27.8720	27.640000	27.7775	+0.247%	152,454	+6.741%
2026-04-13	27.450000	27.7200	27.440000	27.7090	+0.678%	25,706	+7.005%
2026-04-10	27.730000	27.7300	27.500000	27.5224	-0.766%	25,937	+7.730%
2026-04-09	27.100000	27.8100	27.100000	27.7349	+0.126%	10,609	+6.905%
2026-04-08	27.840000	27.8400	27.533900	27.7000	+2.185%	8,526	+7.040%
2026-04-07	27.130000	27.1800	27.020000	27.1078	-0.155%	26,661	+9.378%
2026-04-06	26.820000	27.1600	26.820000	27.1500	+0.630%	38,006	+9.208%
2026-04-02	26.770000	27.0200	26.740000	26.9800	-0.079%	20,452	+9.896%
2026-04-01	26.900000	27.1200	26.884900	27.0012	-0.595%	48,036	+9.810%
2026-03-31	26.900000	27.2050	26.850000	27.1628	+1.583%	23,747	+9.157%
2026-03-30	26.840000	27.0000	26.660000	26.7394	-0.201%	39,560	+10.885%
2026-03-27	26.940000	27.0600	26.770000	26.7932	-0.711%	100,645	+10.662%
2026-03-26	27.199900	27.2800	26.970000	26.9851	-0.690%	144,789	+9.875%
2026-03-25	27.220000	27.2400	27.100000	27.1725	+0.337%	17,539	+9.118%
2026-03-24	27.130000	27.1900	27.050000	27.0812	+0.884%	18,113	+9.486%
2026-03-23	26.600000	27.1001	26.600000	26.8439	+1.150%	14,664	+10.453%
2026-03-20	26.580000	26.6900	26.460300	26.5387	-0.645%	19,476	+11.724%
2026-03-19	26.645000	26.8700	26.590100	26.7110	-0.161%	18,013	+11.003%
2026-03-18	26.910000	26.9734	26.740000	26.7541	-1.157%	20,727	+10.824%
2026-03-17	27.130000	27.1900	27.040000	27.0673	+0.506%	49,460	+9.542%
2026-03-16	26.920000	27.0396	26.895000	26.9311	+0.949%	11,788	+10.096%
2026-03-13	26.850000	26.8500	26.640000	26.6780	+0.298%	28,509	+11.140%
2026-03-12	26.790900	26.8600	26.580000	26.5987	-1.557%	20,199	+11.472%
2026-03-11	27.010000	27.0300	26.900000	27.0195	-0.146%	9,004	+9.736%
2026-03-10	26.680000	27.2800	26.680000	27.0589	-0.259%	10,064	+9.576%
2026-03-09	26.940000	27.1900	26.620000	27.1291	-0.224%	31,024	+9.292%
2026-03-06	27.002500	27.1900	27.002500	27.1900	-1.144%	12,627	+9.047%
2026-03-05	28.200000	28.2000	27.370000	27.5047	-1.769%	53,806	+7.800%
2026-03-04	27.755000	28.0700	27.755000	28.0000	+0.560%	396,870	+5.893%
2026-03-03	27.812300	27.9399	27.530000	27.8442	-0.848%	32,168	+6.485%
2026-03-02	28.020000	28.1300	27.870000	28.0823	-0.981%	76,610	+5.583%
2026-02-27	28.160000	28.3606	28.100000	28.3606	-0.223%	53,284	+4.546%
2026-02-26	28.300000	28.7500	28.300000	28.4240	+0.429%	14,503	+4.313%
2026-02-25	28.370000	28.3700	28.130000	28.3025	+0.274%	52,642	+4.761%
2026-02-24	28.105000	28.2900	28.090000	28.2251	+0.503%	19,019	+5.048%
2026-02-23	28.580000	28.5800	28.040000	28.0839	-1.455%	52,949	+5.577%
2026-02-20	28.720000	28.7200	28.330000	28.4986	+0.418%	10,917	+4.040%
2026-02-19	28.360000	28.4296	28.285000	28.3800	+0.096%	34,078	+4.475%
2026-02-18	27.860000	28.4291	27.860000	28.3528	+0.518%	54,843	+4.575%
2026-02-17	28.590000	28.5900	28.110000	28.2068	+0.045%	8,851	+5.116%
2026-02-13	28.000000	28.2410	27.765000	28.1942	+0.586%	30,084	+5.163%
2026-02-12	28.350000	28.5811	28.000000	28.0299	-1.442%	24,378	+5.780%
2026-02-11	28.595000	28.5950	28.420000	28.4400	-0.070%	66,503	+4.255%
2026-02-10	28.470000	28.5472	28.450000	28.4600	+0.174%	20,970	+4.181%
2026-02-09	28.330000	28.4800	28.330000	28.4106	-0.174%	29,644	+4.362%
2026-02-06	28.130000	28.4800	28.130000	28.4600	+2.045%	21,844	+4.181%
2026-02-05	28.370000	28.3700	27.830000	27.8896	-0.819%	16,001	+6.312%
2026-02-04	27.820000	28.2100	27.820000	28.1200	+0.737%	35,805	+5.441%
2026-02-03	27.790000	27.9800	27.700300	27.9143	+1.610%	25,346	+6.218%
2026-02-02	27.510000	27.5100	27.280000	27.4719	-0.444%	68,022	+7.928%
2026-01-30	27.730000	27.7300	27.420000	27.5945	-0.247%	23,405	+7.449%
2026-01-29	27.973800	27.9738	27.490000	27.6629	+0.592%	16,338	+7.183%
2026-01-28	27.460000	27.5900	27.425000	27.5000	+0.182%	18,454	+7.818%
2026-01-27	27.360000	27.4800	27.340000	27.4500	-0.741%	12,460	+8.015%
2026-01-26	27.750000	27.7500	27.594100	27.6550	+0.408%	42,868	+7.214%
2026-01-23	27.679500	27.6795	27.490000	27.5425	-0.432%	24,737	+7.652%
2026-01-22	27.715000	27.7850	27.662100	27.6621	+0.044%	29,475	+7.186%
2026-01-21	27.550000	27.7441	27.470000	27.6500	+1.448%	48,203	+7.233%
2026-01-20	27.430000	27.5300	27.190000	27.2553	-1.218%	8,826	+8.786%
2026-01-16	28.090000	28.0900	27.540000	27.5914	-0.281%	20,305	+7.461%
2026-01-15	27.240000	27.7190	27.240000	27.6691	+0.683%	16,244	+7.159%
2026-01-14	27.420000	27.5200	27.348500	27.4815	+0.607%	18,216	+7.891%
2026-01-13	27.375000	27.4899	27.280000	27.3157	-0.315%	17,684	+8.546%
2026-01-12	27.160000	27.4019	27.160000	27.4019	-0.050%	42,411	+8.204%
2026-01-09	27.350000	27.4400	27.350000	27.4156	+0.578%	128,357	+8.150%
2026-01-08	27.152900	27.2586	27.152900	27.2581	+0.840%	7,146	+8.775%
2026-01-07	27.040000	27.0784	27.010000	27.0311	-1.021%	4,599	+9.688%
2026-01-06	26.920000	27.4156	26.920000	27.3100	+0.362%	37,572	+8.568%
2026-01-05	27.080000	27.3025	27.080000	27.2116	+1.441%	37,994	+8.961%
2026-01-02	26.290000	26.8400	26.290000	26.8251	+0.847%	7,794	+10.531%
2025-12-31	26.400000	26.8400	26.400000	26.5997	-0.619%	46,819	+11.467%
2025-12-30	26.757800	26.7800	26.740000	26.7654	-0.009%	53,669	+10.777%
2025-12-29	26.895000	26.8950	26.740000	26.7678	-0.032%	28,732	+10.767%
2025-12-26	26.750000	27.4800	26.680000	26.7764	-0.437%	40,659	+10.732%
2025-12-24	26.870000	26.9000	26.860000	26.8938	+0.255%	12,008	+10.248%
2025-12-23	26.830000	26.8700	26.810000	26.8253	+0.001%	39,121	+10.530%
2025-12-22	26.760000	26.8700	26.720000	26.8250	+0.732%	38,851	+10.531%
2025-12-19	26.460000	26.7350	26.460000	26.6300	+0.377%	11,338	+11.341%
2025-12-18	26.594400	26.7099	26.480000	26.5300	+0.107%	50,819	+11.760%
2025-12-17	26.670000	26.7326	26.470000	26.5016	-0.301%	123,806	+11.880%
2025-12-16	26.620000	26.8200	26.510000	26.5816	-0.994%	176,039	+11.543%
2025-12-15	26.840000	26.8600	26.735000	26.8486	+0.478%	90,645	+10.434%
2025-12-12	26.770000	26.8957	26.455000	26.7209	-0.234%	130,997	+10.962%
2025-12-11	26.120000	26.8600	26.120000	26.7837	+1.144%	37,136	+10.702%
2025-12-10	26.140000	26.5000	26.125000	26.4807	+1.368%	49,402	+11.968%
2025-12-09	26.290000	26.3600	26.010000	26.1234	-0.292%	39,914	+13.500%
2025-12-08	26.245000	26.2634	26.190000	26.1999	0.000%	458	+13.168%

.dark-mode .qgZJgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgZJgt{ 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